Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 1,185 | 1,189.7 | 1,132 | 1,152.75 | 1,152.75 | -30.05 (-2.54%) | 3,694 |
17 May 2017 | INR | 1,184 | 1,209 | 1,174.6 | 1,182.8 | 1,182.8 | +1.9 (+0.16%) | 5,533 |
16 May 2017 | INR | 1,176.95 | 1,206.7 | 1,116 | 1,180.9 | 1,180.9 | +9.2 (+0.79%) | 8,673 |
15 May 2017 | INR | 1,167.3 | 1,247.5 | 1,167.3 | 1,171.7 | 1,171.7 | -57 (-4.64%) | 18,238 |
12 May 2017 | INR | 1,299.95 | 1,304.05 | 1,228.7 | 1,228.7 | 1,228.7 | -64.65 (-5.00%) | 9,146 |
11 May 2017 | INR | 1,297.05 | 1,314.1 | 1,285 | 1,293.35 | 1,293.35 | -2.2 (-0.17%) | 3,715 |
10 May 2017 | INR | 1,276.2 | 1,325 | 1,276 | 1,295.55 | 1,295.55 | +21.4 (+1.68%) | 6,445 |
9 May 2017 | INR | 1,324.6 | 1,347 | 1,254 | 1,274.15 | 1,274.15 | -13.9 (-1.08%) | 22,253 |
8 May 2017 | INR | 1,232.05 | 1,288.05 | 1,228.6 | 1,288.05 | 1,288.05 | +61.3 (+5.00%) | 5,990 |
5 May 2017 | INR | 1,235.35 | 1,266.3 | 1,210 | 1,226.75 | 1,226.75 | -12.1 (-0.98%) | 6,282 |
4 May 2017 | INR | 1,249.15 | 1,266.05 | 1,235 | 1,238.85 | 1,238.85 | -6.4 (-0.51%) | 2,705 |
3 May 2017 | INR | 1,255.6 | 1,266.9 | 1,240.15 | 1,245.25 | 1,245.25 | -6.45 (-0.52%) | 4,360 |
2 May 2017 | INR | 1,248 | 1,291.7 | 1,236.9 | 1,251.7 | 1,251.7 | +0.45 (+0.04%) | 8,873 |
28 Apr 2017 | INR | 1,243 | 1,287 | 1,212.6 | 1,251.25 | 1,251.25 | +4.6 (+0.37%) | 12,899 |
27 Apr 2017 | INR | 1,279.9 | 1,291 | 1,240 | 1,246.65 | 1,246.65 | -49.6 (-3.83%) | 10,432 |
26 Apr 2017 | INR | 1,332.3 | 1,338.25 | 1,283.45 | 1,296.25 | 1,296.25 | -24 (-1.82%) | 5,483 |
25 Apr 2017 | INR | 1,311.9 | 1,358.8 | 1,301.9 | 1,320.25 | 1,320.25 | +23.1 (+1.78%) | 13,047 |
24 Apr 2017 | INR | 1,378 | 1,378 | 1,286.65 | 1,297.15 | 1,297.15 | -55 (-4.07%) | 22,258 |
21 Apr 2017 | INR | 1,357.7 | 1,371.9 | 1,316.3 | 1,352.15 | 1,352.15 | +45.55 (+3.49%) | 31,103 |
20 Apr 2017 | INR | 1,274.8 | 1,306.6 | 1,270 | 1,306.6 | 1,306.6 | +62.2 (+5.00%) | 22,388 |
19 Apr 2017 | INR | 1,224 | 1,244.4 | 1,214.9 | 1,244.4 | 1,244.4 | +59.25 (+5.00%) | 21,165 |
18 Apr 2017 | INR | 1,150.5 | 1,185.8 | 1,132.15 | 1,185.15 | 1,185.15 | +55.8 (+4.94%) | 20,178 |
17 Apr 2017 | INR | 1,088 | 1,129.35 | 1,077.15 | 1,129.35 | 1,129.35 | +53.75 (+5.00%) | 13,520 |
13 Apr 2017 | INR | 1,070 | 1,112.5 | 1,053.2 | 1,075.6 | 1,075.6 | +16.05 (+1.51%) | 21,443 |
12 Apr 2017 | INR | 1,089.7 | 1,089.7 | 1,027.9 | 1,059.55 | 1,059.55 | +12.6 (+1.20%) | 7,688 |
11 Apr 2017 | INR | 1,080 | 1,080 | 1,041 | 1,046.95 | 1,046.95 | -26 (-2.42%) | 1,813 |
10 Apr 2017 | INR | 1,090 | 1,090.05 | 1,000 | 1,072.95 | 1,072.95 | +31.75 (+3.05%) | 11,475 |
7 Apr 2017 | INR | 1,080 | 1,084.8 | 1,033.85 | 1,041.2 | 1,041.2 | -47.05 (-4.32%) | 11,156 |
6 Apr 2017 | INR | 1,158.7 | 1,159.45 | 1,074 | 1,088.25 | 1,088.25 | -33.5 (-2.99%) | 31,126 |
5 Apr 2017 | INR | 1,121.75 | 1,121.75 | 1,090 | 1,121.75 | 1,121.75 | +53.4 (+5.00%) | 17,942 |