Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | INR | 1,920 | 1,949.9 | 1,896 | 1,908.75 | 1,908.75 | +8.65 (+0.46%) | 61 |
2 Jan 2017 | INR | 1,886 | 1,913 | 1,850 | 1,900.1 | 1,900.1 | +69.1 (+3.77%) | 77 |
30 Dec 2016 | INR | 1,840 | 1,890 | 1,830 | 1,831 | 1,831 | +4.05 (+0.22%) | 196 |
29 Dec 2016 | INR | 1,805.1 | 1,830 | 1,805.1 | 1,826.95 | 1,826.95 | +17.35 (+0.96%) | 14 |
28 Dec 2016 | INR | 1,802 | 1,830 | 1,802 | 1,809.6 | 1,809.6 | -10.4 (-0.57%) | 138 |
27 Dec 2016 | INR | 1,800.05 | 1,830.05 | 1,800.05 | 1,820 | 1,820 | +20 (+1.11%) | 50,204 |
26 Dec 2016 | INR | 1,800 | 1,800.05 | 1,793.4 | 1,800 | 1,800 | -30 (-1.64%) | 570 |
23 Dec 2016 | INR | 1,800.05 | 1,830 | 1,800.05 | 1,830 | 1,830 | +29.95 (+1.66%) | 92 |
22 Dec 2016 | INR | 1,800.05 | 1,800.05 | 1,800.05 | 1,800.05 | 1,800.05 | -24.95 (-1.37%) | 31 |
21 Dec 2016 | INR | 1,810 | 1,825 | 1,801 | 1,825 | 1,825 | +15 (+0.83%) | 60 |
20 Dec 2016 | INR | 1,810.05 | 1,811 | 1,810 | 1,810 | 1,810 | -0.05 (0.0%) | 89 |
19 Dec 2016 | INR | 1,812 | 1,832.5 | 1,810 | 1,810.05 | 1,810.05 | -19.95 (-1.09%) | 163 |
16 Dec 2016 | INR | 1,810.05 | 1,830 | 1,810 | 1,830 | 1,830 | +5 (+0.27%) | 14 |
15 Dec 2016 | INR | 1,820 | 1,831.05 | 1,812 | 1,825 | 1,825 | -5.5 (-0.30%) | 10 |
14 Dec 2016 | INR | 1,830 | 1,830.5 | 1,826 | 1,830.5 | 1,830.5 | -13.45 (-0.73%) | 16 |
13 Dec 2016 | INR | 1,890 | 1,912.55 | 1,832 | 1,843.95 | 1,843.95 | -10.4 (-0.56%) | 327 |
12 Dec 2016 | INR | 1,860.2 | 1,860.2 | 1,845 | 1,854.35 | 1,854.35 | -8.3 (-0.45%) | 58 |
9 Dec 2016 | INR | 1,850 | 1,935 | 1,820.8 | 1,862.65 | 1,862.65 | +32.65 (+1.78%) | 316 |
8 Dec 2016 | INR | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | +10 (+0.55%) | 10 |
7 Dec 2016 | INR | 1,820 | 1,820 | 1,819.8 | 1,820 | 1,820 | +15.95 (+0.88%) | 61 |
6 Dec 2016 | INR | 1,820.05 | 1,830 | 1,790 | 1,804.05 | 1,804.05 | -7.95 (-0.44%) | 463 |
5 Dec 2016 | INR | 1,840 | 1,840 | 1,800 | 1,812 | 1,812 | -18 (-0.98%) | 69 |
2 Dec 2016 | INR | 1,845 | 1,869.9 | 1,830 | 1,830 | 1,830 | -31.75 (-1.71%) | 32 |
1 Dec 2016 | INR | 1,875 | 1,900 | 1,850 | 1,861.75 | 1,861.75 | +0.15 (+0.01%) | 57 |
30 Nov 2016 | INR | 1,902 | 1,902 | 1,850.1 | 1,861.6 | 1,861.6 | -33.4 (-1.76%) | 61 |
29 Nov 2016 | INR | 1,907 | 1,930 | 1,895 | 1,895 | 1,895 | +1.95 (+0.10%) | 161 |
28 Nov 2016 | INR | 1,890 | 1,929 | 1,880.5 | 1,893.05 | 1,893.05 | -7.9 (-0.42%) | 621 |
25 Nov 2016 | INR | 1,934.65 | 1,934.65 | 1,900 | 1,900.95 | 1,900.95 | -9.5 (-0.50%) | 120 |
24 Nov 2016 | INR | 1,958 | 2,023.95 | 1,900 | 1,910.45 | 1,910.45 | +30.1 (+1.60%) | 983 |
23 Nov 2016 | INR | 1,850 | 1,920 | 1,850 | 1,880.35 | 1,880.35 | +31.55 (+1.71%) | 187 |