Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2017 | INR | 1,322.9 | 1,365 | 1,295 | 1,300 | 1,300 | -10 (-0.76%) | 184 |
28 Jun 2017 | INR | 1,294.9 | 1,310 | 1,240.1 | 1,310 | 1,310 | +29.55 (+2.31%) | 324 |
27 Jun 2017 | INR | 1,285 | 1,309 | 1,250.05 | 1,280.45 | 1,280.45 | -9.8 (-0.76%) | 207 |
23 Jun 2017 | INR | 1,290.1 | 1,292 | 1,288 | 1,290.25 | 1,290.25 | -11.2 (-0.86%) | 110 |
22 Jun 2017 | INR | 1,325 | 1,346.9 | 1,300 | 1,301.45 | 1,301.45 | -15.2 (-1.15%) | 371 |
21 Jun 2017 | INR | 1,296.1 | 1,340 | 1,296.1 | 1,316.65 | 1,316.65 | -10.7 (-0.81%) | 138 |
20 Jun 2017 | INR | 1,291 | 1,330 | 1,291 | 1,327.35 | 1,327.35 | +37.35 (+2.90%) | 218 |
19 Jun 2017 | INR | 1,241.5 | 1,315 | 1,241.5 | 1,290 | 1,290 | -25 (-1.90%) | 101 |
16 Jun 2017 | INR | 1,250.05 | 1,364.4 | 1,250 | 1,315 | 1,315 | -21.15 (-1.58%) | 47 |
15 Jun 2017 | INR | 1,300 | 1,370 | 1,300 | 1,336.15 | 1,336.15 | +38.15 (+2.94%) | 181 |
14 Jun 2017 | INR | 1,290 | 1,298 | 1,290 | 1,298 | 1,298 | +5.95 (+0.46%) | 7 |
13 Jun 2017 | INR | 1,270 | 1,295 | 1,270 | 1,292.05 | 1,292.05 | +22.05 (+1.74%) | 180 |
12 Jun 2017 | INR | 1,270 | 1,270 | 1,270 | 1,270 | 1,270 | -10 (-0.78%) | 244 |
9 Jun 2017 | INR | 1,286 | 1,290 | 1,270 | 1,280 | 1,280 | +14.95 (+1.18%) | 279 |
8 Jun 2017 | INR | 1,297.9 | 1,298 | 1,265 | 1,265.05 | 1,265.05 | -27.95 (-2.16%) | 78 |
7 Jun 2017 | INR | 1,279.9 | 1,294.95 | 1,265 | 1,293 | 1,293 | +13.1 (+1.02%) | 125 |
6 Jun 2017 | INR | 1,251.1 | 1,289.9 | 1,250 | 1,279.9 | 1,279.9 | +29.9 (+2.39%) | 110 |
5 Jun 2017 | INR | 1,280 | 1,300 | 1,250 | 1,250 | 1,250 | -20 (-1.57%) | 52 |
2 Jun 2017 | INR | 1,250 | 1,270 | 1,240 | 1,270 | 1,270 | +19.95 (+1.60%) | 134 |
1 Jun 2017 | INR | 1,269.9 | 1,269.9 | 1,250 | 1,250.05 | 1,250.05 | +26.95 (+2.20%) | 259 |
31 May 2017 | INR | 1,239 | 1,256 | 1,220 | 1,223.1 | 1,223.1 | -17.1 (-1.38%) | 354 |
30 May 2017 | INR | 1,260 | 1,260 | 1,215 | 1,240.2 | 1,240.2 | -28.7 (-2.26%) | 119 |
29 May 2017 | INR | 1,226.3 | 1,270 | 1,226.3 | 1,268.9 | 1,268.9 | -9.3 (-0.73%) | 96 |
26 May 2017 | INR | 1,274.9 | 1,282 | 1,274.9 | 1,278.2 | 1,278.2 | +64.6 (+5.32%) | 200 |
25 May 2017 | INR | 1,290 | 1,290 | 1,211.35 | 1,213.6 | 1,213.6 | -11.25 (-0.92%) | 117 |
24 May 2017 | INR | 1,241 | 1,241 | 1,221 | 1,224.85 | 1,224.85 | -41.9 (-3.31%) | 312 |
23 May 2017 | INR | 1,243 | 1,273.95 | 1,236 | 1,266.75 | 1,266.75 | +24.55 (+1.98%) | 124 |
22 May 2017 | INR | 1,255 | 1,260 | 1,242.2 | 1,242.2 | 1,242.2 | -38 (-2.97%) | 188 |
19 May 2017 | INR | 1,290 | 1,290 | 1,280 | 1,280.2 | 1,280.2 | -7.8 (-0.61%) | 156 |
18 May 2017 | INR | 1,305 | 1,305 | 1,288 | 1,288 | 1,288 | -16.25 (-1.25%) | 32 |