Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 2,184.35 | 2,243.9 | 2,134.7 | 2,217.8 | 443.56 | -92.6 (-4.01%) | 26,000 |
5 Feb 2018 | INR | 2,262.75 | 2,333.1 | 2,183.35 | 2,310.4 | 462.08 | +47.65 (+2.11%) | 23,164 |
2 Feb 2018 | INR | 2,263.8 | 2,333.25 | 2,253.85 | 2,262.75 | 452.55 | -62.05 (-2.67%) | 26,448 |
1 Feb 2018 | INR | 2,308.35 | 2,333.35 | 2,263.8 | 2,324.8 | 464.96 | +34.95 (+1.53%) | 13,919 |
31 Jan 2018 | INR | 2,333.3 | 2,333.3 | 2,275.75 | 2,289.85 | 457.97 | -36 (-1.55%) | 17,167 |
30 Jan 2018 | INR | 2,381.05 | 2,386.85 | 2,308.45 | 2,325.85 | 465.17 | -50.75 (-2.14%) | 20,344 |
29 Jan 2018 | INR | 2,359.1 | 2,462.35 | 2,358.1 | 2,376.6 | 475.32 | -3.45 (-0.14%) | 13,027 |
25 Jan 2018 | INR | 2,384.85 | 2,428.45 | 2,347.25 | 2,380.05 | 476.01 | +3.6 (+0.15%) | 11,607 |
24 Jan 2018 | INR | 2,404.25 | 2,447.45 | 2,315.65 | 2,376.45 | 475.29 | -63.45 (-2.60%) | 20,772 |
23 Jan 2018 | INR | 2,463.9 | 2,465.25 | 2,435.5 | 2,439.9 | 487.98 | -23.3 (-0.95%) | 14,754 |
22 Jan 2018 | INR | 2,462.35 | 2,482.2 | 2,447.55 | 2,463.2 | 492.64 | +3.65 (+0.15%) | 14,885 |
19 Jan 2018 | INR | 2,505.05 | 2,505.05 | 2,420.75 | 2,459.55 | 491.91 | +14.45 (+0.59%) | 19,398 |
18 Jan 2018 | INR | 2,571.6 | 2,637.1 | 2,432.55 | 2,445.1 | 489.02 | -116 (-4.53%) | 50,207 |
17 Jan 2018 | INR | 2,581.5 | 2,581.5 | 2,502.15 | 2,561.1 | 512.22 | -10.3 (-0.40%) | 23,859 |
16 Jan 2018 | INR | 2,680.8 | 2,680.8 | 2,546.75 | 2,571.4 | 514.28 | -65.35 (-2.48%) | 33,906 |
15 Jan 2018 | INR | 2,602.5 | 2,707.6 | 2,602.5 | 2,636.75 | 527.35 | +121.8 (+4.84%) | 97,856 |
12 Jan 2018 | INR | 2,536.8 | 2,536.8 | 2,491.15 | 2,514.95 | 502.99 | +9.3 (+0.37%) | 16,718 |
11 Jan 2018 | INR | 2,511.75 | 2,531.85 | 2,498.55 | 2,505.65 | 501.13 | -6.05 (-0.24%) | 21,231 |
10 Jan 2018 | INR | 2,529.85 | 2,539.55 | 2,482.2 | 2,511.7 | 502.34 | -18.05 (-0.71%) | 15,666 |
9 Jan 2018 | INR | 2,531.95 | 2,537.2 | 2,483.2 | 2,529.75 | 505.95 | -1.6 (-0.06%) | 14,629 |
8 Jan 2018 | INR | 2,542.85 | 2,576.55 | 2,523.95 | 2,531.35 | 506.27 | +4.5 (+0.18%) | 11,446 |
5 Jan 2018 | INR | 2,509.15 | 2,581.45 | 2,508.05 | 2,526.85 | 505.37 | -8.2 (-0.32%) | 21,659 |
4 Jan 2018 | INR | 2,551.7 | 2,551.7 | 2,513 | 2,535.05 | 507.01 | +27.75 (+1.11%) | 15,152 |
3 Jan 2018 | INR | 2,518 | 2,551.7 | 2,492.45 | 2,507.3 | 501.46 | -3.05 (-0.12%) | 24,393 |
2 Jan 2018 | INR | 2,525.05 | 2,541.8 | 2,492.2 | 2,510.35 | 502.07 | -7.45 (-0.30%) | 22,087 |
1 Jan 2018 | INR | 2,516.85 | 2,555.65 | 2,485.3 | 2,517.8 | 503.56 | +0.95 (+0.04%) | 16,436 |
29 Dec 2017 | INR | 2,619.25 | 2,621.2 | 2,507.05 | 2,516.85 | 503.37 | -41.1 (-1.61%) | 25,617 |
28 Dec 2017 | INR | 2,582.2 | 2,655.95 | 2,541.8 | 2,557.95 | 511.59 | +121.3 (+4.98%) | 133,172 |
27 Dec 2017 | INR | 2,455.25 | 2,470.55 | 2,423.7 | 2,436.65 | 487.33 | -16.85 (-0.69%) | 119,747 |
26 Dec 2017 | INR | 2,486.95 | 2,486.95 | 2,438.55 | 2,453.5 | 490.7 | +15.3 (+0.63%) | 6,460 |