Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 1,252 | 1,295 | 1,252 | 1,287.55 | 257.51 | +23.35 (+1.85%) | 2,453 |
17 May 2017 | INR | 1,312.25 | 1,317.5 | 1,252 | 1,264.2 | 252.84 | -46 (-3.51%) | 2,420 |
16 May 2017 | INR | 1,322.7 | 1,323 | 1,304.5 | 1,310.2 | 262.04 | -23.65 (-1.77%) | 1,238 |
15 May 2017 | INR | 1,315.95 | 1,339 | 1,315.95 | 1,333.85 | 266.77 | +15.05 (+1.14%) | 2,107 |
12 May 2017 | INR | 1,323.4 | 1,339.5 | 1,312.1 | 1,318.8 | 263.76 | -8.25 (-0.62%) | 1,514 |
11 May 2017 | INR | 1,331 | 1,345 | 1,318 | 1,327.05 | 265.41 | -8.7 (-0.65%) | 2,433 |
10 May 2017 | INR | 1,345 | 1,346.45 | 1,332 | 1,335.75 | 267.15 | +11.15 (+0.84%) | 729 |
9 May 2017 | INR | 1,323.95 | 1,333 | 1,303.3 | 1,324.6 | 264.92 | -12.15 (-0.91%) | 1,040 |
8 May 2017 | INR | 1,324 | 1,350 | 1,324 | 1,336.75 | 267.35 | +12.75 (+0.96%) | 1,818 |
5 May 2017 | INR | 1,328 | 1,338 | 1,315.7 | 1,324 | 264.8 | -0.1 (-0.01%) | 100,583 |
4 May 2017 | INR | 1,339.5 | 1,340 | 1,316 | 1,324.1 | 264.82 | -7.65 (-0.57%) | 1,903 |
3 May 2017 | INR | 1,338 | 1,338 | 1,304.95 | 1,331.75 | 266.35 | +8.65 (+0.65%) | 827 |
2 May 2017 | INR | 1,285 | 1,337 | 1,285 | 1,323.1 | 264.62 | +28.2 (+2.18%) | 1,238 |
28 Apr 2017 | INR | 1,300 | 1,314.2 | 1,293 | 1,294.9 | 258.98 | -5.4 (-0.42%) | 660 |
27 Apr 2017 | INR | 1,306 | 1,309.95 | 1,298 | 1,300.3 | 260.06 | -6.25 (-0.48%) | 306 |
26 Apr 2017 | INR | 1,335 | 1,335 | 1,300 | 1,306.55 | 261.31 | -9 (-0.68%) | 1,421 |
25 Apr 2017 | INR | 1,324 | 1,330.4 | 1,310 | 1,315.55 | 263.11 | +5.55 (+0.42%) | 726 |
24 Apr 2017 | INR | 1,318.25 | 1,323.5 | 1,300 | 1,310 | 262 | +5.8 (+0.44%) | 1,260 |
21 Apr 2017 | INR | 1,295.5 | 1,320 | 1,295.5 | 1,304.2 | 260.84 | -1.2 (-0.09%) | 117 |
20 Apr 2017 | INR | 1,298 | 1,319 | 1,288 | 1,305.4 | 261.08 | -0.2 (-0.02%) | 1,771 |
19 Apr 2017 | INR | 1,303 | 1,309.35 | 1,287 | 1,305.6 | 261.12 | +8.15 (+0.63%) | 487 |
18 Apr 2017 | INR | 1,320 | 1,325 | 1,290 | 1,297.45 | 259.49 | -15.85 (-1.21%) | 1,396 |
17 Apr 2017 | INR | 1,321.15 | 1,335 | 1,311 | 1,313.3 | 262.66 | +2.3 (+0.18%) | 586 |
13 Apr 2017 | INR | 1,305.2 | 1,320.2 | 1,298.75 | 1,311 | 262.2 | +7.45 (+0.57%) | 403 |
12 Apr 2017 | INR | 1,305 | 1,319 | 1,300 | 1,303.55 | 260.71 | +3.2 (+0.25%) | 441 |
11 Apr 2017 | INR | 1,335 | 1,355 | 1,280 | 1,300.35 | 260.07 | -31.65 (-2.38%) | 7,655 |
10 Apr 2017 | INR | 1,400 | 1,400 | 1,304 | 1,332 | 266.4 | -2.25 (-0.17%) | 1,728 |
7 Apr 2017 | INR | 1,398.8 | 1,398.8 | 1,324.25 | 1,334.25 | 266.85 | -21.7 (-1.60%) | 1,802 |
6 Apr 2017 | INR | 1,358.3 | 1,381 | 1,336 | 1,355.95 | 271.19 | -2.35 (-0.17%) | 812 |
5 Apr 2017 | INR | 1,372.85 | 1,430 | 1,341 | 1,358.3 | 271.66 | +1.5 (+0.11%) | 2,032 |