Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 1,663 | 1,700 | 1,650 | 1,650 | 825 | -25 (-1.49%) | 7 |
17 May 2017 | INR | 1,675 | 1,675 | 1,675 | 1,675 | 837.5 | -43.75 (-2.55%) | 1 |
16 May 2017 | INR | 1,775 | 1,821 | 1,700 | 1,718.75 | 859.375 | -15.85 (-0.91%) | 130 |
15 May 2017 | INR | 1,670.05 | 1,734.6 | 1,670.05 | 1,734.6 | 867.3 | +82.6 (+5%) | 71 |
12 May 2017 | INR | 1,505.2 | 1,652 | 1,505.1 | 1,652 | 826 | +77 (+4.89%) | 15 |
11 May 2017 | INR | 1,575 | 1,575 | 1,575 | 1,575 | 787.5 | 0.0 (0.0%) | 0 |
10 May 2017 | INR | 1,650 | 1,650 | 1,575 | 1,575 | 787.5 | -25 (-1.56%) | 6 |
9 May 2017 | INR | 1,575.5 | 1,600 | 1,575.5 | 1,600 | 800 | -27.5 (-1.69%) | 12 |
8 May 2017 | INR | 1,678 | 1,678 | 1,570 | 1,627.5 | 813.75 | +27.5 (+1.72%) | 6 |
5 May 2017 | INR | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 0.0 (0.0%) | 100 |
4 May 2017 | INR | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 0.0 (0.0%) | 100 |
3 May 2017 | INR | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 0.0 (0.0%) | 0 |
2 May 2017 | INR | 1,600 | 1,600 | 1,580 | 1,600 | 800 | -10 (-0.62%) | 28 |
28 Apr 2017 | INR | 1,610 | 1,610 | 1,610 | 1,610 | 805 | 0.0 (0.0%) | 0 |
27 Apr 2017 | INR | 1,610 | 1,610 | 1,610 | 1,610 | 805 | 0.0 (0.0%) | 0 |
26 Apr 2017 | INR | 1,610 | 1,610 | 1,610 | 1,610 | 805 | -41.15 (-2.49%) | 14 |
25 Apr 2017 | INR | 1,598 | 1,653 | 1,598 | 1,651.15 | 825.575 | +26.15 (+1.61%) | 44 |
24 Apr 2017 | INR | 1,625 | 1,625 | 1,625 | 1,625 | 812.5 | +49.95 (+3.17%) | 0 |
21 Apr 2017 | INR | 1,580 | 1,625 | 1,550.05 | 1,575.05 | 787.525 | +14.1 (+0.90%) | 19 |
20 Apr 2017 | INR | 1,575 | 1,575 | 1,560 | 1,560.95 | 780.475 | -19.05 (-1.21%) | 16 |
19 Apr 2017 | INR | 1,600.05 | 1,600.05 | 1,580 | 1,580 | 790 | -7.55 (-0.48%) | 9 |
18 Apr 2017 | INR | 1,600 | 1,625 | 1,575.05 | 1,587.55 | 793.775 | -37.45 (-2.30%) | 6 |
17 Apr 2017 | INR | 1,600 | 1,625 | 1,600 | 1,625 | 812.5 | +25 (+1.56%) | 11 |
13 Apr 2017 | INR | 1,600 | 1,600 | 1,600 | 1,600 | 800 | +30 (+1.91%) | 2 |
12 Apr 2017 | INR | 1,570 | 1,570 | 1,550 | 1,570 | 785 | -10 (-0.63%) | 57 |
11 Apr 2017 | INR | 1,580 | 1,580 | 1,580 | 1,580 | 790 | -69 (-4.18%) | 12 |
10 Apr 2017 | INR | 1,651 | 1,651 | 1,649 | 1,649 | 824.5 | +74 (+4.70%) | 2 |
7 Apr 2017 | INR | 1,575 | 1,576 | 1,575 | 1,575 | 787.5 | +45 (+2.94%) | 4 |
6 Apr 2017 | INR | 1,555.05 | 1,555.05 | 1,530 | 1,530 | 765 | -0.05 (0.0%) | 10 |
5 Apr 2017 | INR | 1,550 | 1,575 | 1,530 | 1,530.05 | 765.025 | -24.95 (-1.60%) | 24 |