Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 1,426.15 | 1,460 | 1,405 | 1,444.45 | 1,444.45 | +18.3 (+1.28%) | 4,870 |
17 May 2017 | INR | 1,500 | 1,500 | 1,418.9 | 1,426.15 | 1,426.15 | -71.35 (-4.76%) | 9,751 |
16 May 2017 | INR | 1,518 | 1,518 | 1,436.4 | 1,497.5 | 1,497.5 | +7.8 (+0.52%) | 20,961 |
15 May 2017 | INR | 1,460.15 | 1,500.6 | 1,444.8 | 1,489.7 | 1,489.7 | +28.8 (+1.97%) | 4,127 |
12 May 2017 | INR | 1,480 | 1,495 | 1,450 | 1,460.9 | 1,460.9 | -17.7 (-1.20%) | 1,878 |
11 May 2017 | INR | 1,475 | 1,485 | 1,461.1 | 1,478.6 | 1,478.6 | +13.9 (+0.95%) | 2,460 |
10 May 2017 | INR | 1,455.75 | 1,482.1 | 1,450 | 1,464.7 | 1,464.7 | +8.2 (+0.56%) | 2,362 |
9 May 2017 | INR | 1,462.95 | 1,481.4 | 1,451.55 | 1,456.5 | 1,456.5 | +6.65 (+0.46%) | 1,764 |
8 May 2017 | INR | 1,430 | 1,475 | 1,414.5 | 1,449.85 | 1,449.85 | +30.15 (+2.12%) | 1,033 |
5 May 2017 | INR | 1,459.2 | 1,467.6 | 1,412 | 1,419.7 | 1,419.7 | -39.7 (-2.72%) | 1,481 |
4 May 2017 | INR | 1,433 | 1,479 | 1,402.55 | 1,459.4 | 1,459.4 | +31.05 (+2.17%) | 3,854 |
3 May 2017 | INR | 1,454.65 | 1,454.65 | 1,420 | 1,428.35 | 1,428.35 | -26.3 (-1.81%) | 1,688 |
2 May 2017 | INR | 1,435.1 | 1,478.95 | 1,435 | 1,454.65 | 1,454.65 | +20.95 (+1.46%) | 2,344 |
28 Apr 2017 | INR | 1,400 | 1,440.5 | 1,400 | 1,433.7 | 1,433.7 | +22.85 (+1.62%) | 2,622 |
27 Apr 2017 | INR | 1,421.05 | 1,437.3 | 1,400 | 1,410.85 | 1,410.85 | -16.15 (-1.13%) | 1,494 |
26 Apr 2017 | INR | 1,455 | 1,455 | 1,418.55 | 1,427 | 1,427 | -24.65 (-1.70%) | 2,820 |
25 Apr 2017 | INR | 1,457.65 | 1,474.9 | 1,446.3 | 1,451.65 | 1,451.65 | -2.85 (-0.20%) | 2,474 |
24 Apr 2017 | INR | 1,472.25 | 1,482.9 | 1,450 | 1,454.5 | 1,454.5 | -17.7 (-1.20%) | 1,677 |
21 Apr 2017 | INR | 1,489.65 | 1,494 | 1,464 | 1,472.2 | 1,472.2 | -15.75 (-1.06%) | 894 |
20 Apr 2017 | INR | 1,491.2 | 1,494 | 1,482 | 1,487.95 | 1,487.95 | +2.65 (+0.18%) | 803 |
19 Apr 2017 | INR | 1,479.4 | 1,501 | 1,458 | 1,485.3 | 1,485.3 | +13.8 (+0.94%) | 1,830 |
18 Apr 2017 | INR | 1,490 | 1,509.05 | 1,468 | 1,471.5 | 1,471.5 | -5.8 (-0.39%) | 2,871 |
17 Apr 2017 | INR | 1,500 | 1,514 | 1,471.6 | 1,477.3 | 1,477.3 | -14.35 (-0.96%) | 1,810 |
13 Apr 2017 | INR | 1,490.85 | 1,507.2 | 1,480 | 1,491.65 | 1,491.65 | -0.65 (-0.04%) | 1,551 |
12 Apr 2017 | INR | 1,507.5 | 1,514 | 1,486.7 | 1,492.3 | 1,492.3 | -16.1 (-1.07%) | 1,280 |
11 Apr 2017 | INR | 1,500.45 | 1,515 | 1,490 | 1,508.4 | 1,508.4 | +3.55 (+0.24%) | 2,552 |
10 Apr 2017 | INR | 1,518.95 | 1,520 | 1,500 | 1,504.85 | 1,504.85 | +1.05 (+0.07%) | 1,914 |
7 Apr 2017 | INR | 1,503.7 | 1,524 | 1,499.6 | 1,503.8 | 1,503.8 | -7.5 (-0.50%) | 2,356 |
6 Apr 2017 | INR | 1,516.7 | 1,526.55 | 1,505.5 | 1,511.3 | 1,511.3 | -9.3 (-0.61%) | 1,942 |
5 Apr 2017 | INR | 1,533.65 | 1,544 | 1,515 | 1,520.6 | 1,520.6 | -7.1 (-0.46%) | 16,650 |