Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 9,100 | 9,220 | 9,030 | 9,220 | 9,220 | +123.35 (+1.36%) | 75 |
3 Jan 2017 | INR | 8,750 | 9,100 | 8,750 | 9,096.65 | 9,096.65 | +61.65 (+0.68%) | 28 |
2 Jan 2017 | INR | 8,998 | 9,098 | 8,955.05 | 9,035 | 9,035 | +49.2 (+0.55%) | 39 |
30 Dec 2016 | INR | 8,585 | 8,995 | 8,585 | 8,985.8 | 8,985.8 | +532.8 (+6.30%) | 374 |
29 Dec 2016 | INR | 8,453 | 8,453 | 8,453 | 8,453 | 8,453 | +14.5 (+0.17%) | 8 |
28 Dec 2016 | INR | 8,500 | 8,500 | 8,369.05 | 8,438.5 | 8,438.5 | -18.15 (-0.21%) | 182 |
27 Dec 2016 | INR | 8,498.95 | 8,500 | 8,435 | 8,456.65 | 8,456.65 | +71.65 (+0.85%) | 6 |
26 Dec 2016 | INR | 8,400 | 8,440 | 8,352 | 8,385 | 8,385 | -109.5 (-1.29%) | 30 |
23 Dec 2016 | INR | 8,465 | 8,500 | 8,441.05 | 8,494.5 | 8,494.5 | +69.5 (+0.82%) | 23 |
22 Dec 2016 | INR | 8,415 | 8,425 | 8,250.65 | 8,425 | 8,425 | -58.25 (-0.69%) | 31 |
21 Dec 2016 | INR | 8,489 | 8,500 | 8,430.05 | 8,483.25 | 8,483.25 | -4.75 (-0.06%) | 18 |
20 Dec 2016 | INR | 8,539 | 8,539 | 8,488 | 8,488 | 8,488 | -17 (-0.20%) | 2 |
19 Dec 2016 | INR | 8,550 | 8,579.9 | 8,505 | 8,505 | 8,505 | -46 (-0.54%) | 22 |
16 Dec 2016 | INR | 8,551 | 8,551 | 8,551 | 8,551 | 8,551 | +51 (+0.60%) | 2 |
15 Dec 2016 | INR | 8,525 | 8,525 | 8,500 | 8,500 | 8,500 | -10.5 (-0.12%) | 10 |
14 Dec 2016 | INR | 8,510.5 | 8,510.5 | 8,510.5 | 8,510.5 | 8,510.5 | -9.55 (-0.11%) | 10 |
13 Dec 2016 | INR | 8,520.05 | 8,520.05 | 8,520.05 | 8,520.05 | 8,520.05 | -28.55 (-0.33%) | 0 |
12 Dec 2016 | INR | 8,570 | 8,570 | 8,488 | 8,548.6 | 8,548.6 | +9.65 (+0.11%) | 56 |
9 Dec 2016 | INR | 8,538.95 | 8,538.95 | 8,538.95 | 8,538.95 | 8,538.95 | +13.95 (+0.16%) | 5 |
8 Dec 2016 | INR | 8,505 | 8,525 | 8,504 | 8,525 | 8,525 | +65 (+0.77%) | 3 |
7 Dec 2016 | INR | 8,500 | 8,500 | 8,460 | 8,460 | 8,460 | +110 (+1.32%) | 5 |
6 Dec 2016 | INR | 8,450 | 8,450 | 8,322.1 | 8,350 | 8,350 | -57.25 (-0.68%) | 8 |
5 Dec 2016 | INR | 8,355.15 | 8,450 | 8,355.15 | 8,407.25 | 8,407.25 | -92.75 (-1.09%) | 26 |
2 Dec 2016 | INR | 8,500 | 8,500 | 8,500 | 8,500 | 8,500 | 0.0 (0.0%) | 0 |
1 Dec 2016 | INR | 8,500 | 8,500 | 8,500 | 8,500 | 8,500 | -36.2 (-0.42%) | 1 |
30 Nov 2016 | INR | 8,563 | 8,563 | 8,536.2 | 8,536.2 | 8,536.2 | +16.2 (+0.19%) | 4 |
29 Nov 2016 | INR | 8,555 | 8,579 | 8,501 | 8,520 | 8,520 | -32.5 (-0.38%) | 19 |
28 Nov 2016 | INR | 8,687.95 | 8,687.95 | 8,450 | 8,552.5 | 8,552.5 | -28.95 (-0.34%) | 19 |
25 Nov 2016 | INR | 8,449.05 | 8,603 | 8,449 | 8,581.45 | 8,581.45 | +100.95 (+1.19%) | 52 |
24 Nov 2016 | INR | 8,352.05 | 8,480.5 | 8,352 | 8,480.5 | 8,480.5 | +102.5 (+1.22%) | 34 |