Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 1,278.75 | 1,303 | 1,270 | 1,275.9 | 1,275.9 | -6.85 (-0.53%) | 6,645 |
29 Jun 2017 | INR | 1,283.9 | 1,307 | 1,275 | 1,282.75 | 1,282.75 | +6 (+0.47%) | 7,529 |
28 Jun 2017 | INR | 1,274.65 | 1,283.2 | 1,272.1 | 1,276.75 | 1,276.75 | +3.55 (+0.28%) | 14,722 |
27 Jun 2017 | INR | 1,284.9 | 1,286 | 1,268.75 | 1,273.2 | 1,273.2 | -6.4 (-0.50%) | 4,038 |
23 Jun 2017 | INR | 1,284.85 | 1,286.5 | 1,271 | 1,279.6 | 1,279.6 | -3.15 (-0.25%) | 5,895 |
22 Jun 2017 | INR | 1,277.75 | 1,300.1 | 1,275 | 1,282.75 | 1,282.75 | +10.2 (+0.80%) | 5,678 |
21 Jun 2017 | INR | 1,268.35 | 1,285 | 1,252.85 | 1,272.55 | 1,272.55 | +6.85 (+0.54%) | 10,407 |
20 Jun 2017 | INR | 1,274 | 1,283 | 1,262 | 1,265.7 | 1,265.7 | +3.2 (+0.25%) | 7,752 |
19 Jun 2017 | INR | 1,283.95 | 1,285.8 | 1,257.65 | 1,262.5 | 1,262.5 | -25.25 (-1.96%) | 10,415 |
16 Jun 2017 | INR | 1,305.65 | 1,308.5 | 1,277.25 | 1,287.75 | 1,287.75 | -13.05 (-1.00%) | 8,673 |
15 Jun 2017 | INR | 1,324.1 | 1,326.55 | 1,295.35 | 1,300.8 | 1,300.8 | -24.95 (-1.88%) | 6,565 |
14 Jun 2017 | INR | 1,334.75 | 1,340.25 | 1,313.55 | 1,325.75 | 1,325.75 | -6.25 (-0.47%) | 12,662 |
13 Jun 2017 | INR | 1,346.7 | 1,352.05 | 1,324.05 | 1,332 | 1,332 | -7.4 (-0.55%) | 7,081 |
12 Jun 2017 | INR | 1,354.2 | 1,356.75 | 1,337 | 1,339.4 | 1,339.4 | -12.55 (-0.93%) | 6,440 |
9 Jun 2017 | INR | 1,312 | 1,355.75 | 1,311.25 | 1,351.95 | 1,351.95 | +25.5 (+1.92%) | 25,651 |
8 Jun 2017 | INR | 1,320 | 1,333.25 | 1,314.9 | 1,326.45 | 1,326.45 | +17.5 (+1.34%) | 11,823 |
7 Jun 2017 | INR | 1,315 | 1,339.25 | 1,293.05 | 1,308.95 | 1,308.95 | +3 (+0.23%) | 21,395 |
6 Jun 2017 | INR | 1,278 | 1,311.15 | 1,259.5 | 1,305.95 | 1,305.95 | +36 (+2.83%) | 15,111 |
5 Jun 2017 | INR | 1,260 | 1,277.85 | 1,257.55 | 1,269.95 | 1,269.95 | +4.4 (+0.35%) | 6,376 |
2 Jun 2017 | INR | 1,250.2 | 1,269 | 1,245 | 1,265.55 | 1,265.55 | +12.9 (+1.03%) | 11,697 |
1 Jun 2017 | INR | 1,209.9 | 1,274.95 | 1,209.9 | 1,252.65 | 1,252.65 | +42.7 (+3.53%) | 36,660 |
31 May 2017 | INR | 1,201.1 | 1,214.9 | 1,184 | 1,209.95 | 1,209.95 | +2.1 (+0.17%) | 21,637 |
30 May 2017 | INR | 1,218.25 | 1,242.15 | 1,188.15 | 1,207.85 | 1,207.85 | -6.5 (-0.54%) | 33,252 |
29 May 2017 | INR | 1,229.85 | 1,239 | 1,207.75 | 1,214.35 | 1,214.35 | -1.85 (-0.15%) | 6,895 |
26 May 2017 | INR | 1,205 | 1,233 | 1,198 | 1,216.2 | 1,216.2 | +12 (+1.00%) | 6,574 |
25 May 2017 | INR | 1,223.65 | 1,223.65 | 1,203.35 | 1,204.2 | 1,204.2 | -15.35 (-1.26%) | 79,015 |
24 May 2017 | INR | 1,234 | 1,235.1 | 1,212.4 | 1,219.55 | 1,219.55 | -13.75 (-1.11%) | 5,452 |
23 May 2017 | INR | 1,255.05 | 1,255.05 | 1,223 | 1,233.3 | 1,233.3 | -27.8 (-2.20%) | 24,420 |
22 May 2017 | INR | 1,261 | 1,272.25 | 1,255.25 | 1,261.1 | 1,261.1 | +4.1 (+0.33%) | 5,693 |
19 May 2017 | INR | 1,253 | 1,267.95 | 1,247 | 1,257 | 1,257 | +6.25 (+0.50%) | 5,815 |