Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 1,940 | 2,035 | 1,939.7 | 1,978.8 | 1,978.8 | +78.8 (+4.15%) | 473 |
31 Mar 2017 | INR | 1,890 | 1,919.9 | 1,890 | 1,900 | 1,900 | +25.35 (+1.35%) | 28 |
30 Mar 2017 | INR | 1,872.25 | 1,918 | 1,872 | 1,874.65 | 1,874.65 | -24.35 (-1.28%) | 738 |
29 Mar 2017 | INR | 1,881.1 | 1,899 | 1,877 | 1,899 | 1,899 | +17.9 (+0.95%) | 501 |
28 Mar 2017 | INR | 1,845 | 1,920 | 1,845 | 1,881.1 | 1,881.1 | -21.9 (-1.15%) | 420 |
27 Mar 2017 | INR | 1,842.05 | 1,920 | 1,842.05 | 1,903 | 1,903 | +4 (+0.21%) | 1,062 |
24 Mar 2017 | INR | 1,900 | 1,909 | 1,899 | 1,899 | 1,899 | +1.15 (+0.06%) | 154 |
23 Mar 2017 | INR | 1,872 | 1,898 | 1,872 | 1,897.85 | 1,897.85 | +26.8 (+1.43%) | 1,664 |
22 Mar 2017 | INR | 1,895 | 1,899.95 | 1,871 | 1,871.05 | 1,871.05 | -8.7 (-0.46%) | 421 |
21 Mar 2017 | INR | 1,881.1 | 1,906 | 1,871.1 | 1,879.75 | 1,879.75 | -13.45 (-0.71%) | 832 |
20 Mar 2017 | INR | 1,921 | 1,930 | 1,871 | 1,893.2 | 1,893.2 | -6.8 (-0.36%) | 126 |
17 Mar 2017 | INR | 1,890 | 1,900 | 1,877.7 | 1,900 | 1,900 | +22.3 (+1.19%) | 56 |
16 Mar 2017 | INR | 1,877.7 | 1,877.7 | 1,877.7 | 1,877.7 | 1,877.7 | +6.2 (+0.33%) | 25 |
15 Mar 2017 | INR | 1,920.95 | 1,930 | 1,871 | 1,871.5 | 1,871.5 | +0.5 (+0.03%) | 1,092 |
14 Mar 2017 | INR | 1,875 | 1,945 | 1,871 | 1,871 | 1,871 | -31.5 (-1.66%) | 344 |
10 Mar 2017 | INR | 1,807.05 | 1,947 | 1,807.05 | 1,902.5 | 1,902.5 | +19.05 (+1.01%) | 1,450 |
9 Mar 2017 | INR | 1,895 | 1,895 | 1,860 | 1,883.45 | 1,883.45 | -11.55 (-0.61%) | 467 |
8 Mar 2017 | INR | 1,895 | 1,895 | 1,895 | 1,895 | 1,895 | 0.0 (0.0%) | 8 |
7 Mar 2017 | INR | 1,895 | 1,895.95 | 1,895 | 1,895 | 1,895 | -4 (-0.21%) | 215 |
6 Mar 2017 | INR | 1,899 | 1,899 | 1,885 | 1,899 | 1,899 | 0.0 (0.0%) | 101 |
3 Mar 2017 | INR | 1,899 | 1,899 | 1,899 | 1,899 | 1,899 | +26 (+1.39%) | 39 |
2 Mar 2017 | INR | 1,900 | 1,900 | 1,871 | 1,873 | 1,873 | -11.4 (-0.60%) | 164 |
1 Mar 2017 | INR | 1,885 | 1,896.5 | 1,875.1 | 1,884.4 | 1,884.4 | +11.8 (+0.63%) | 64 |
28 Feb 2017 | INR | 1,868 | 1,900 | 1,868 | 1,872.6 | 1,872.6 | -1.3 (-0.07%) | 61 |
27 Feb 2017 | INR | 1,899.95 | 1,899.95 | 1,870 | 1,873.9 | 1,873.9 | -5.1 (-0.27%) | 39 |
23 Feb 2017 | INR | 1,880 | 1,880 | 1,877 | 1,879 | 1,879 | -50 (-2.59%) | 15 |
22 Feb 2017 | INR | 1,929 | 1,929 | 1,929 | 1,929 | 1,929 | 0.0 (0.0%) | 0 |
21 Feb 2017 | INR | 1,880 | 1,929 | 1,880 | 1,929 | 1,929 | +53.5 (+2.85%) | 18 |
20 Feb 2017 | INR | 1,930 | 1,930 | 1,874 | 1,875.5 | 1,875.5 | -34.5 (-1.81%) | 196 |
17 Feb 2017 | INR | 1,871 | 1,910 | 1,870 | 1,910 | 1,910 | +10 (+0.53%) | 54 |