Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 2,216.45 | 2,216.45 | 2,160.05 | 2,160.05 | 2,160.05 | +8.2 (+0.38%) | 43 |
29 Jun 2017 | INR | 2,180 | 2,180 | 2,151 | 2,151.85 | 2,151.85 | +11.8 (+0.55%) | 56 |
28 Jun 2017 | INR | 2,155 | 2,190 | 2,113 | 2,140.05 | 2,140.05 | -59.95 (-2.73%) | 936 |
27 Jun 2017 | INR | 2,160 | 2,200 | 2,150 | 2,200 | 2,200 | 0.0 (0.0%) | 8 |
23 Jun 2017 | INR | 2,136 | 2,200 | 2,135.5 | 2,200 | 2,200 | 0.0 (0.0%) | 12 |
22 Jun 2017 | INR | 2,180 | 2,223.95 | 2,180 | 2,200 | 2,200 | +5 (+0.23%) | 65 |
21 Jun 2017 | INR | 2,180 | 2,214.15 | 2,151 | 2,195 | 2,195 | +15 (+0.69%) | 73 |
20 Jun 2017 | INR | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | +6 (+0.28%) | 6 |
19 Jun 2017 | INR | 2,291.7 | 2,291.7 | 2,162 | 2,174 | 2,174 | -56 (-2.51%) | 86 |
16 Jun 2017 | INR | 2,271.95 | 2,271.95 | 2,185 | 2,230 | 2,230 | -24.95 (-1.11%) | 617 |
15 Jun 2017 | INR | 2,215 | 2,268 | 2,172.65 | 2,254.95 | 2,254.95 | +22.05 (+0.99%) | 114 |
14 Jun 2017 | INR | 2,237.05 | 2,322 | 2,225 | 2,232.9 | 2,232.9 | -67.1 (-2.92%) | 767 |
13 Jun 2017 | INR | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | +20 (+0.88%) | 94 |
12 Jun 2017 | INR | 2,261.9 | 2,319.5 | 2,251.15 | 2,280 | 2,280 | +5.8 (+0.26%) | 97 |
9 Jun 2017 | INR | 2,250 | 2,294 | 2,250 | 2,274.2 | 2,274.2 | +13.2 (+0.58%) | 146 |
8 Jun 2017 | INR | 2,261 | 2,261 | 2,261 | 2,261 | 2,261 | +31 (+1.39%) | 1 |
7 Jun 2017 | INR | 2,300 | 2,300 | 2,225.05 | 2,230 | 2,230 | -70 (-3.04%) | 72 |
6 Jun 2017 | INR | 2,303.2 | 2,343 | 2,300 | 2,300 | 2,300 | -12.2 (-0.53%) | 45 |
5 Jun 2017 | INR | 2,307 | 2,360 | 2,270 | 2,312.2 | 2,312.2 | +92.5 (+4.17%) | 445 |
2 Jun 2017 | INR | 2,263.75 | 2,268 | 2,200 | 2,219.7 | 2,219.7 | +19.7 (+0.90%) | 473 |
1 Jun 2017 | INR | 2,259.9 | 2,259.9 | 2,199.95 | 2,200 | 2,200 | -20 (-0.90%) | 183 |
31 May 2017 | INR | 2,199.9 | 2,220 | 2,149.1 | 2,220 | 2,220 | +45 (+2.07%) | 56 |
30 May 2017 | INR | 2,063.35 | 2,175 | 2,063.35 | 2,175 | 2,175 | +20.5 (+0.95%) | 134 |
29 May 2017 | INR | 2,120.05 | 2,198.9 | 2,120.05 | 2,154.5 | 2,154.5 | -12.35 (-0.57%) | 22 |
26 May 2017 | INR | 2,127.25 | 2,271.95 | 2,127.25 | 2,166.85 | 2,166.85 | -83.15 (-3.70%) | 224 |
25 May 2017 | INR | 2,160 | 2,250 | 2,160 | 2,250 | 2,250 | +69 (+3.16%) | 25 |
24 May 2017 | INR | 2,225 | 2,300.15 | 2,181 | 2,181 | 2,181 | -44 (-1.98%) | 16 |
23 May 2017 | INR | 2,281 | 2,281 | 2,225 | 2,225 | 2,225 | -93.75 (-4.04%) | 49 |
22 May 2017 | INR | 2,361.9 | 2,364 | 2,296 | 2,318.75 | 2,318.75 | +8.75 (+0.38%) | 253 |
19 May 2017 | INR | 2,310 | 2,350 | 2,275.05 | 2,310 | 2,310 | +17.6 (+0.77%) | 219 |