Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2017 | INR | 1 | 1 | 1 | 1 | 1 | +0.01 (+1.01%) | 19,305 |
4 Oct 2017 | INR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.01 (+1.02%) | 31,010 |
3 Oct 2017 | INR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.01 (+1.03%) | 445 |
29 Sep 2017 | INR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 7,381 |
28 Sep 2017 | INR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 45,168 |
27 Sep 2017 | INR | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 27,087 |
26 Sep 2017 | INR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 8,007 |
25 Sep 2017 | INR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.01 (+1.05%) | 5,350 |
22 Sep 2017 | INR | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 16,199 |
21 Sep 2017 | INR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 3,360 |
20 Sep 2017 | INR | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | +0.01 (+1.09%) | 262 |
19 Sep 2017 | INR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.01 (+1.10%) | 4,000 |
18 Sep 2017 | INR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | +0.01 (+1.11%) | 16,850 |
15 Sep 2017 | INR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 16,425 |
14 Sep 2017 | INR | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 8,849 |
13 Sep 2017 | INR | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 10,567 |
12 Sep 2017 | INR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 10,324 |
11 Sep 2017 | INR | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 8,364 |
8 Sep 2017 | INR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 11,949 |
7 Sep 2017 | INR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 9,624 |
6 Sep 2017 | INR | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 11,761 |
5 Sep 2017 | INR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 27,930 |
4 Sep 2017 | INR | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 12,713 |
1 Sep 2017 | INR | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 17,520 |
31 Aug 2017 | INR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 37,673 |
30 Aug 2017 | INR | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 17,645 |
29 Aug 2017 | INR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 60 |
28 Aug 2017 | INR | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 5,110 |
24 Aug 2017 | INR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 10 |
23 Aug 2017 | INR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 10,770 |