Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 1,999.95 | 1,999.95 | 1,907.95 | 1,922.1 | 1,922.1 | -31.45 (-1.61%) | 1,104 |
17 May 2017 | INR | 1,957.85 | 1,974.8 | 1,936.6 | 1,953.55 | 1,953.55 | -0.4 (-0.02%) | 425 |
16 May 2017 | INR | 2,024.95 | 2,024.95 | 1,940 | 1,953.95 | 1,953.95 | +6.05 (+0.31%) | 610 |
15 May 2017 | INR | 1,956.15 | 1,972 | 1,920.4 | 1,947.9 | 1,947.9 | +28.85 (+1.50%) | 770 |
12 May 2017 | INR | 2,005.95 | 2,005.95 | 1,911.45 | 1,919.05 | 1,919.05 | +1.3 (+0.07%) | 692 |
11 May 2017 | INR | 2,024.95 | 2,024.95 | 1,910 | 1,917.75 | 1,917.75 | -37.7 (-1.93%) | 836 |
10 May 2017 | INR | 1,971 | 1,979 | 1,945 | 1,955.45 | 1,955.45 | -13.8 (-0.70%) | 598 |
9 May 2017 | INR | 1,962.35 | 1,984 | 1,955.85 | 1,969.25 | 1,969.25 | -2.8 (-0.14%) | 482 |
8 May 2017 | INR | 2,015 | 2,015 | 1,965 | 1,972.05 | 1,972.05 | +7 (+0.36%) | 560 |
5 May 2017 | INR | 2,068.85 | 2,068.85 | 1,957.55 | 1,965.05 | 1,965.05 | -38.65 (-1.93%) | 237 |
4 May 2017 | INR | 2,091.95 | 2,091.95 | 1,978.25 | 2,003.7 | 2,003.7 | +12.85 (+0.65%) | 964 |
3 May 2017 | INR | 1,983.75 | 2,001.45 | 1,960.95 | 1,990.85 | 1,990.85 | +18.6 (+0.94%) | 759 |
2 May 2017 | INR | 1,965 | 1,990 | 1,891.1 | 1,972.25 | 1,972.25 | +10 (+0.51%) | 848 |
28 Apr 2017 | INR | 1,989.95 | 1,989.95 | 1,946.7 | 1,962.25 | 1,962.25 | -10.15 (-0.51%) | 1,005 |
27 Apr 2017 | INR | 2,095 | 2,095 | 1,955.6 | 1,972.4 | 1,972.4 | -22.3 (-1.12%) | 784 |
26 Apr 2017 | INR | 2,040 | 2,045 | 1,985 | 1,994.7 | 1,994.7 | -41.8 (-2.05%) | 1,790 |
25 Apr 2017 | INR | 2,063 | 2,090 | 2,019 | 2,036.5 | 2,036.5 | +12.25 (+0.61%) | 4,157 |
24 Apr 2017 | INR | 1,955 | 2,051.8 | 1,924 | 2,024.25 | 2,024.25 | +95.65 (+4.96%) | 4,566 |
21 Apr 2017 | INR | 1,936.5 | 1,960.45 | 1,920 | 1,928.6 | 1,928.6 | -6.9 (-0.36%) | 406 |
20 Apr 2017 | INR | 1,995 | 2,000 | 1,915.9 | 1,935.5 | 1,935.5 | -35.55 (-1.80%) | 1,212 |
19 Apr 2017 | INR | 1,920 | 2,000 | 1,904.05 | 1,971.05 | 1,971.05 | +53.5 (+2.79%) | 1,757 |
18 Apr 2017 | INR | 1,946.4 | 1,971.2 | 1,906 | 1,917.55 | 1,917.55 | +5.35 (+0.28%) | 1,463 |
17 Apr 2017 | INR | 1,860.4 | 1,934.95 | 1,855 | 1,912.2 | 1,912.2 | +53.4 (+2.87%) | 1,767 |
13 Apr 2017 | INR | 1,866.45 | 1,877.5 | 1,855 | 1,858.8 | 1,858.8 | -2.6 (-0.14%) | 484 |
12 Apr 2017 | INR | 1,876.4 | 1,880 | 1,857.75 | 1,861.4 | 1,861.4 | -22.95 (-1.22%) | 848 |
11 Apr 2017 | INR | 1,883.95 | 1,898.3 | 1,855 | 1,884.35 | 1,884.35 | +6.45 (+0.34%) | 860 |
10 Apr 2017 | INR | 1,870.45 | 1,899 | 1,857.55 | 1,877.9 | 1,877.9 | +10.3 (+0.55%) | 892 |
7 Apr 2017 | INR | 1,886.4 | 1,898.4 | 1,857.05 | 1,867.6 | 1,867.6 | -15.4 (-0.82%) | 575 |
6 Apr 2017 | INR | 1,914 | 1,927.5 | 1,875 | 1,883 | 1,883 | -41.7 (-2.17%) | 1,231 |
5 Apr 2017 | INR | 1,959.95 | 1,960 | 1,906 | 1,924.7 | 1,924.7 | -36.35 (-1.85%) | 2,085 |