Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | INR | 1,285 | 1,304.25 | 1,250.5 | 1,304.25 | 1,304.25 | +19.25 (+1.50%) | 253 |
16 May 2017 | INR | 1,305 | 1,305 | 1,281 | 1,285 | 1,285 | -15 (-1.15%) | 258 |
15 May 2017 | INR | 1,320 | 1,320 | 1,300 | 1,300 | 1,300 | +0.9 (+0.07%) | 153 |
12 May 2017 | INR | 1,323.9 | 1,323.9 | 1,295 | 1,299.1 | 1,299.1 | -10.9 (-0.83%) | 152 |
11 May 2017 | INR | 1,310 | 1,310 | 1,308.05 | 1,310 | 1,310 | +11.2 (+0.86%) | 62 |
10 May 2017 | INR | 1,305 | 1,310 | 1,286.25 | 1,298.8 | 1,298.8 | -6.2 (-0.48%) | 286 |
9 May 2017 | INR | 1,319 | 1,320 | 1,252 | 1,305 | 1,305 | +19.9 (+1.55%) | 354 |
8 May 2017 | INR | 1,320 | 1,344 | 1,250 | 1,285.1 | 1,285.1 | -18.15 (-1.39%) | 373 |
5 May 2017 | INR | 1,315 | 1,330 | 1,291 | 1,303.25 | 1,303.25 | -41.4 (-3.08%) | 303 |
4 May 2017 | INR | 1,310 | 1,345 | 1,310 | 1,344.65 | 1,344.65 | +33.65 (+2.57%) | 247 |
3 May 2017 | INR | 1,318.5 | 1,337 | 1,300 | 1,311 | 1,311 | -9 (-0.68%) | 238 |
2 May 2017 | INR | 1,300 | 1,333.45 | 1,290 | 1,320 | 1,320 | +3.9 (+0.30%) | 146 |
28 Apr 2017 | INR | 1,301 | 1,325 | 1,282 | 1,316.1 | 1,316.1 | -3.9 (-0.30%) | 64 |
27 Apr 2017 | INR | 1,300 | 1,320 | 1,300 | 1,320 | 1,320 | -11.75 (-0.88%) | 6 |
26 Apr 2017 | INR | 1,329 | 1,340 | 1,310 | 1,331.75 | 1,331.75 | +2.75 (+0.21%) | 201 |
25 Apr 2017 | INR | 1,299.35 | 1,330 | 1,299.35 | 1,329 | 1,329 | -6 (-0.45%) | 26 |
24 Apr 2017 | INR | 1,291 | 1,337.45 | 1,291 | 1,335 | 1,335 | +51.25 (+3.99%) | 34 |
21 Apr 2017 | INR | 1,300 | 1,330 | 1,205.1 | 1,283.75 | 1,283.75 | -18.75 (-1.44%) | 115 |
20 Apr 2017 | INR | 1,312 | 1,340 | 1,275 | 1,302.5 | 1,302.5 | -9.5 (-0.72%) | 208 |
19 Apr 2017 | INR | 1,281 | 1,327 | 1,281 | 1,312 | 1,312 | +23.95 (+1.86%) | 227 |
18 Apr 2017 | INR | 1,320 | 1,320 | 1,286 | 1,288.05 | 1,288.05 | -31.95 (-2.42%) | 99 |
17 Apr 2017 | INR | 1,265 | 1,320 | 1,260 | 1,320 | 1,320 | -10 (-0.75%) | 14 |
13 Apr 2017 | INR | 1,295 | 1,334.95 | 1,291.1 | 1,330 | 1,330 | +36.55 (+2.83%) | 55 |
12 Apr 2017 | INR | 1,424.7 | 1,424.7 | 1,290 | 1,293.45 | 1,293.45 | -12.7 (-0.97%) | 247 |
11 Apr 2017 | INR | 1,325 | 1,335 | 1,302 | 1,306.15 | 1,306.15 | -30.15 (-2.26%) | 261 |
10 Apr 2017 | INR | 1,325 | 1,340 | 1,300 | 1,336.3 | 1,336.3 | +11.3 (+0.85%) | 97 |
7 Apr 2017 | INR | 1,300.05 | 1,335 | 1,300.05 | 1,325 | 1,325 | +15 (+1.15%) | 352 |
6 Apr 2017 | INR | 1,330 | 1,330 | 1,310 | 1,310 | 1,310 | +5 (+0.38%) | 179 |
5 Apr 2017 | INR | 1,300 | 1,324 | 1,300 | 1,305 | 1,305 | -15.65 (-1.19%) | 193 |
3 Apr 2017 | INR | 1,280 | 1,321 | 1,280 | 1,320.65 | 1,320.65 | +19.5 (+1.50%) | 201 |