Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2017 | INR | 1,770 | 1,834.95 | 1,770 | 1,795.8 | 1,795.8 | +41.15 (+2.35%) | 107 |
28 Jun 2017 | INR | 1,730.05 | 1,770 | 1,730.05 | 1,754.65 | 1,754.65 | +26.2 (+1.52%) | 45 |
27 Jun 2017 | INR | 1,777 | 1,777 | 1,721 | 1,728.45 | 1,728.45 | -56.7 (-3.18%) | 374 |
23 Jun 2017 | INR | 1,899.15 | 1,899.15 | 1,781 | 1,785.15 | 1,785.15 | -54.1 (-2.94%) | 118 |
22 Jun 2017 | INR | 1,808 | 1,839.25 | 1,808 | 1,839.25 | 1,839.25 | +30.8 (+1.70%) | 15 |
21 Jun 2017 | INR | 1,850 | 1,853 | 1,800 | 1,808.45 | 1,808.45 | -44.9 (-2.42%) | 48 |
20 Jun 2017 | INR | 1,860 | 1,860 | 1,850 | 1,853.35 | 1,853.35 | -34.6 (-1.83%) | 15 |
19 Jun 2017 | INR | 1,887.95 | 1,887.95 | 1,887.95 | 1,887.95 | 1,887.95 | +8.45 (+0.45%) | 0 |
16 Jun 2017 | INR | 1,886.95 | 1,888 | 1,850.05 | 1,879.5 | 1,879.5 | +22.85 (+1.23%) | 62 |
15 Jun 2017 | INR | 1,872.65 | 1,898 | 1,850 | 1,856.65 | 1,856.65 | +33.65 (+1.85%) | 314 |
14 Jun 2017 | INR | 1,801.7 | 1,827.5 | 1,790.05 | 1,823 | 1,823 | -15.7 (-0.85%) | 165 |
13 Jun 2017 | INR | 1,840 | 1,870 | 1,810 | 1,838.7 | 1,838.7 | +12.25 (+0.67%) | 136 |
12 Jun 2017 | INR | 1,800.05 | 1,839 | 1,790 | 1,826.45 | 1,826.45 | +26.45 (+1.47%) | 42 |
9 Jun 2017 | INR | 1,825.05 | 1,833.85 | 1,800 | 1,800 | 1,800 | -50 (-2.70%) | 119 |
8 Jun 2017 | INR | 1,830 | 1,889.9 | 1,818.65 | 1,850 | 1,850 | +31.35 (+1.72%) | 21 |
7 Jun 2017 | INR | 1,850 | 1,850 | 1,810 | 1,818.65 | 1,818.65 | +2.65 (+0.15%) | 102 |
6 Jun 2017 | INR | 1,830 | 1,873.9 | 1,816 | 1,816 | 1,816 | -34 (-1.84%) | 32 |
5 Jun 2017 | INR | 1,850.05 | 1,850.05 | 1,849.95 | 1,850 | 1,850 | 0.0 (0.0%) | 52 |
2 Jun 2017 | INR | 1,850 | 1,850 | 1,830 | 1,850 | 1,850 | 0.0 (0.0%) | 82 |
1 Jun 2017 | INR | 1,850.05 | 1,850.05 | 1,850 | 1,850 | 1,850 | -2.85 (-0.15%) | 13 |
31 May 2017 | INR | 1,890 | 1,915 | 1,850 | 1,852.85 | 1,852.85 | +2.05 (+0.11%) | 128 |
30 May 2017 | INR | 1,878 | 1,886.45 | 1,850 | 1,850.8 | 1,850.8 | -29.2 (-1.55%) | 94 |
29 May 2017 | INR | 1,901 | 1,901 | 1,875 | 1,880 | 1,880 | -10 (-0.53%) | 5,821 |
26 May 2017 | INR | 1,890 | 1,890 | 1,890 | 1,890 | 1,890 | 0.0 (0.0%) | 0 |
25 May 2017 | INR | 1,850 | 1,890 | 1,850 | 1,890 | 1,890 | +35.95 (+1.94%) | 118 |
24 May 2017 | INR | 1,822 | 1,870 | 1,816.05 | 1,854.05 | 1,854.05 | +4.05 (+0.22%) | 105 |
23 May 2017 | INR | 1,885 | 1,885 | 1,844 | 1,850 | 1,850 | -50.05 (-2.63%) | 104 |
22 May 2017 | INR | 1,901.35 | 1,901.35 | 1,900 | 1,900.05 | 1,900.05 | -13.95 (-0.73%) | 9 |
19 May 2017 | INR | 2,000 | 2,000 | 1,911 | 1,914 | 1,914 | -18.75 (-0.97%) | 133 |
18 May 2017 | INR | 1,988.95 | 1,988.95 | 1,903 | 1,932.75 | 1,932.75 | -32.95 (-1.68%) | 72 |