Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2017 | INR | 1,975 | 1,975 | 1,940 | 1,940.05 | 1,940.05 | +0.05 (+0.0%) | 73 |
30 Mar 2017 | INR | 1,932 | 1,950.05 | 1,930 | 1,940 | 1,940 | +0.35 (+0.02%) | 297 |
29 Mar 2017 | INR | 1,950.05 | 1,960 | 1,936 | 1,939.65 | 1,939.65 | -35.35 (-1.79%) | 612 |
28 Mar 2017 | INR | 1,960 | 1,980 | 1,960 | 1,975 | 1,975 | +24.65 (+1.26%) | 2,577 |
27 Mar 2017 | INR | 1,981 | 1,981 | 1,950 | 1,950.35 | 1,950.35 | -29.65 (-1.50%) | 351 |
24 Mar 2017 | INR | 1,971.95 | 1,985.05 | 1,950 | 1,980 | 1,980 | +8 (+0.41%) | 557 |
23 Mar 2017 | INR | 1,970 | 1,985 | 1,970 | 1,972 | 1,972 | -7.95 (-0.40%) | 64 |
22 Mar 2017 | INR | 1,980 | 2,000 | 1,979 | 1,979.95 | 1,979.95 | -20.05 (-1.00%) | 63 |
21 Mar 2017 | INR | 2,000 | 2,005 | 1,992 | 2,000 | 2,000 | -0.7 (-0.03%) | 124 |
20 Mar 2017 | INR | 2,021 | 2,022 | 2,000 | 2,000.7 | 2,000.7 | +16.05 (+0.81%) | 179 |
17 Mar 2017 | INR | 2,011.3 | 2,024.45 | 1,979.2 | 1,984.65 | 1,984.65 | -26.65 (-1.33%) | 496 |
16 Mar 2017 | INR | 2,027 | 2,050 | 2,001.5 | 2,011.3 | 2,011.3 | -13.7 (-0.68%) | 130 |
15 Mar 2017 | INR | 2,002 | 2,025 | 2,002 | 2,025 | 2,025 | +17.8 (+0.89%) | 140 |
14 Mar 2017 | INR | 2,026.25 | 2,039.4 | 2,001.5 | 2,007.2 | 2,007.2 | -54.55 (-2.65%) | 42 |
10 Mar 2017 | INR | 2,050.1 | 2,088 | 2,020.35 | 2,061.75 | 2,061.75 | -7.25 (-0.35%) | 502 |
9 Mar 2017 | INR | 2,050 | 2,089.4 | 2,050 | 2,069 | 2,069 | -15.1 (-0.72%) | 55 |
8 Mar 2017 | INR | 2,075 | 2,089.95 | 2,050.7 | 2,084.1 | 2,084.1 | -13.6 (-0.65%) | 107 |
7 Mar 2017 | INR | 2,090.15 | 2,105 | 2,065.1 | 2,097.7 | 2,097.7 | -3.3 (-0.16%) | 318 |
6 Mar 2017 | INR | 2,103.95 | 2,120 | 2,080 | 2,101 | 2,101 | +54.85 (+2.68%) | 84 |
3 Mar 2017 | INR | 1,970 | 2,104.5 | 1,968 | 2,046.15 | 2,046.15 | +70.95 (+3.59%) | 133 |
2 Mar 2017 | INR | 2,033 | 2,033 | 1,975.1 | 1,975.2 | 1,975.2 | -29.55 (-1.47%) | 184 |
1 Mar 2017 | INR | 2,054.45 | 2,054.45 | 1,813 | 2,004.75 | 2,004.75 | -32.75 (-1.61%) | 73 |
28 Feb 2017 | INR | 2,041 | 2,041 | 2,037.5 | 2,037.5 | 2,037.5 | +1.95 (+0.10%) | 28 |
27 Feb 2017 | INR | 2,056.05 | 2,061.35 | 2,033 | 2,035.55 | 2,035.55 | -39.45 (-1.90%) | 128 |
23 Feb 2017 | INR | 2,085.05 | 2,090 | 2,075 | 2,075 | 2,075 | -10.3 (-0.49%) | 94 |
22 Feb 2017 | INR | 2,125 | 2,125 | 2,060 | 2,085.3 | 2,085.3 | -14.7 (-0.70%) | 96 |
21 Feb 2017 | INR | 2,121 | 2,121 | 2,095 | 2,100 | 2,100 | -22.05 (-1.04%) | 124 |
20 Feb 2017 | INR | 2,166.95 | 2,170 | 2,100 | 2,122.05 | 2,122.05 | -7.95 (-0.37%) | 308 |
17 Feb 2017 | INR | 2,083 | 2,171 | 2,082.55 | 2,130 | 2,130 | -39.75 (-1.83%) | 138 |
16 Feb 2017 | INR | 2,162.45 | 2,169.75 | 2,150 | 2,169.75 | 2,169.75 | +48.75 (+2.30%) | 6 |