Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 1,866 | 1,975 | 1,865 | 1,880.1 | 1,880.1 | +3.15 (+0.17%) | 1,007 |
31 Mar 2017 | INR | 1,876.1 | 1,890 | 1,841 | 1,876.95 | 1,876.95 | +7.95 (+0.43%) | 356 |
30 Mar 2017 | INR | 1,860 | 1,889 | 1,860 | 1,869 | 1,869 | +9 (+0.48%) | 1,635 |
29 Mar 2017 | INR | 1,847 | 1,868 | 1,845.6 | 1,860 | 1,860 | +9 (+0.49%) | 1,944 |
28 Mar 2017 | INR | 1,833.75 | 1,866.25 | 1,833.75 | 1,851 | 1,851 | +11.6 (+0.63%) | 593 |
27 Mar 2017 | INR | 1,843 | 1,849 | 1,823.1 | 1,839.4 | 1,839.4 | -6.2 (-0.34%) | 1,279 |
24 Mar 2017 | INR | 1,826.65 | 1,880 | 1,826.65 | 1,845.6 | 1,845.6 | +14.25 (+0.78%) | 1,571 |
23 Mar 2017 | INR | 1,810 | 1,835 | 1,805 | 1,831.35 | 1,831.35 | +5.85 (+0.32%) | 708 |
22 Mar 2017 | INR | 1,805 | 1,835 | 1,773.45 | 1,825.5 | 1,825.5 | +7.9 (+0.43%) | 1,115 |
21 Mar 2017 | INR | 1,815 | 1,822.5 | 1,795.35 | 1,817.6 | 1,817.6 | -1.25 (-0.07%) | 1,929 |
20 Mar 2017 | INR | 1,820 | 1,835 | 1,810 | 1,818.85 | 1,818.85 | -10 (-0.55%) | 2,311 |
17 Mar 2017 | INR | 1,820 | 1,860 | 1,820 | 1,828.85 | 1,828.85 | +10.3 (+0.57%) | 973 |
16 Mar 2017 | INR | 1,810 | 1,838 | 1,806 | 1,818.55 | 1,818.55 | +16 (+0.89%) | 4,472 |
15 Mar 2017 | INR | 1,820 | 1,830 | 1,785 | 1,802.55 | 1,802.55 | -2.75 (-0.15%) | 4,849 |
14 Mar 2017 | INR | 1,825 | 1,830 | 1,792.15 | 1,805.3 | 1,805.3 | +15.85 (+0.89%) | 1,374 |
10 Mar 2017 | INR | 1,805.05 | 1,810.25 | 1,715.65 | 1,789.45 | 1,789.45 | -15.95 (-0.88%) | 15,875 |
9 Mar 2017 | INR | 1,791.55 | 1,820 | 1,791.55 | 1,805.4 | 1,805.4 | +13.85 (+0.77%) | 64 |
8 Mar 2017 | INR | 1,819 | 1,820 | 1,783.15 | 1,791.55 | 1,791.55 | -8.4 (-0.47%) | 123 |
7 Mar 2017 | INR | 1,805 | 1,819.95 | 1,791.75 | 1,799.95 | 1,799.95 | -16.2 (-0.89%) | 8,787 |
6 Mar 2017 | INR | 1,750 | 1,837 | 1,750 | 1,816.15 | 1,816.15 | +72.3 (+4.15%) | 4,245 |
3 Mar 2017 | INR | 1,710 | 1,764 | 1,710 | 1,743.85 | 1,743.85 | +32.65 (+1.91%) | 1,036 |
2 Mar 2017 | INR | 1,709 | 1,725 | 1,694.65 | 1,711.2 | 1,711.2 | +14.4 (+0.85%) | 5,848 |
1 Mar 2017 | INR | 1,699 | 1,705.75 | 1,685.05 | 1,696.8 | 1,696.8 | +26 (+1.56%) | 1,599 |
28 Feb 2017 | INR | 1,700 | 1,700 | 1,643 | 1,670.8 | 1,670.8 | -6.55 (-0.39%) | 773 |
27 Feb 2017 | INR | 1,700 | 1,700 | 1,653.85 | 1,677.35 | 1,677.35 | -30.05 (-1.76%) | 614 |
23 Feb 2017 | INR | 1,700 | 1,719 | 1,700 | 1,707.4 | 1,707.4 | +4.2 (+0.25%) | 1,632 |
22 Feb 2017 | INR | 1,710 | 1,715.5 | 1,693.5 | 1,703.2 | 1,703.2 | -4.8 (-0.28%) | 1,255 |
21 Feb 2017 | INR | 1,720 | 1,727.95 | 1,685.05 | 1,708 | 1,708 | -21.8 (-1.26%) | 300 |
20 Feb 2017 | INR | 1,740 | 1,749 | 1,683.5 | 1,729.8 | 1,729.8 | +3.9 (+0.23%) | 157 |
17 Feb 2017 | INR | 1,745 | 1,745 | 1,715.5 | 1,725.9 | 1,725.9 | +10.4 (+0.61%) | 1,764 |