Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 8,150 | 8,321.45 | 8,049 | 8,088.15 | 808.815 | -279.1 (-3.34%) | 3,300 |
17 May 2017 | INR | 8,420 | 8,515 | 8,325 | 8,367.25 | 836.725 | -44.65 (-0.53%) | 3,953 |
16 May 2017 | INR | 8,390 | 8,550 | 8,218 | 8,411.9 | 841.19 | +287 (+3.53%) | 12,117 |
15 May 2017 | INR | 8,200 | 8,300 | 7,850 | 8,124.9 | 812.49 | +743.2 (+10.07%) | 22,555 |
12 May 2017 | INR | 7,487 | 7,500 | 7,200 | 7,381.7 | 738.17 | -57.2 (-0.77%) | 3,346 |
11 May 2017 | INR | 7,580 | 7,648 | 7,400 | 7,438.9 | 743.89 | -67.3 (-0.90%) | 3,233 |
10 May 2017 | INR | 7,400 | 7,630 | 7,205 | 7,506.2 | 750.62 | +156.85 (+2.13%) | 4,206 |
9 May 2017 | INR | 7,389.95 | 7,470 | 7,321.5 | 7,349.35 | 734.935 | +2.45 (+0.03%) | 1,274 |
8 May 2017 | INR | 6,955 | 7,470 | 6,955 | 7,346.9 | 734.69 | +247.05 (+3.48%) | 3,163 |
5 May 2017 | INR | 7,063.9 | 7,394.8 | 7,040 | 7,099.85 | 709.985 | -21.5 (-0.30%) | 2,251 |
4 May 2017 | INR | 7,300 | 7,300 | 7,040 | 7,121.35 | 712.135 | -129.7 (-1.79%) | 2,124 |
3 May 2017 | INR | 7,399 | 7,475 | 7,220 | 7,251.05 | 725.105 | -116.05 (-1.58%) | 1,797 |
2 May 2017 | INR | 7,510 | 7,650 | 7,350 | 7,367.1 | 736.71 | -127.7 (-1.70%) | 3,026 |
28 Apr 2017 | INR | 7,552 | 7,722 | 7,410 | 7,494.8 | 749.48 | +18 (+0.24%) | 6,210 |
27 Apr 2017 | INR | 7,017 | 7,545.25 | 6,990 | 7,476.8 | 747.68 | +611.75 (+8.91%) | 12,913 |
26 Apr 2017 | INR | 6,430 | 7,049.7 | 6,330 | 6,865.05 | 686.505 | +498.3 (+7.83%) | 19,012 |
25 Apr 2017 | INR | 6,400 | 6,450 | 6,345 | 6,366.75 | 636.675 | -11.55 (-0.18%) | 1,383 |
24 Apr 2017 | INR | 6,405 | 6,494.3 | 6,325 | 6,378.3 | 637.83 | -19.1 (-0.30%) | 930 |
21 Apr 2017 | INR | 6,464 | 6,542 | 6,372.65 | 6,397.4 | 639.74 | -14.1 (-0.22%) | 1,057 |
20 Apr 2017 | INR | 6,360 | 6,434.5 | 6,301.05 | 6,411.5 | 641.15 | +28.65 (+0.45%) | 1,211 |
19 Apr 2017 | INR | 6,500 | 6,500 | 6,305 | 6,382.85 | 638.285 | +0.45 (+0.01%) | 1,265 |
18 Apr 2017 | INR | 6,565 | 6,565 | 6,346.1 | 6,382.4 | 638.24 | -57.15 (-0.89%) | 1,484 |
17 Apr 2017 | INR | 6,666 | 6,666 | 6,428 | 6,439.55 | 643.955 | -110.85 (-1.69%) | 1,086 |
13 Apr 2017 | INR | 6,697 | 6,697 | 6,530 | 6,550.4 | 655.04 | -49.25 (-0.75%) | 1,386 |
12 Apr 2017 | INR | 6,625 | 6,650 | 6,551 | 6,599.65 | 659.965 | +2.1 (+0.03%) | 1,057 |
11 Apr 2017 | INR | 6,749 | 6,749 | 6,580 | 6,597.55 | 659.755 | +26.05 (+0.40%) | 3,148 |
10 Apr 2017 | INR | 6,615 | 6,758.8 | 6,530 | 6,571.5 | 657.15 | +101.6 (+1.57%) | 3,260 |
7 Apr 2017 | INR | 6,350 | 6,750 | 6,305 | 6,469.9 | 646.99 | +157.65 (+2.50%) | 7,111 |
6 Apr 2017 | INR | 6,350 | 6,350 | 6,290.1 | 6,312.25 | 631.225 | +29.35 (+0.47%) | 1,196 |
5 Apr 2017 | INR | 6,348 | 6,348 | 6,270 | 6,282.9 | 628.29 | +52.9 (+0.85%) | 1,251 |