Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 114 | 117 | 114 | 114.95 | 114.95 | -2 (-1.71%) | 16,475 |
29 Jun 2017 | INR | 114.5 | 118.75 | 114.5 | 116.95 | 116.95 | +1 (+0.86%) | 17,622 |
28 Jun 2017 | INR | 115.6 | 117.75 | 111.5 | 115.95 | 115.95 | -2.25 (-1.90%) | 7,365 |
27 Jun 2017 | INR | 122.5 | 122.5 | 116 | 118.2 | 118.2 | -2.25 (-1.87%) | 8,847 |
23 Jun 2017 | INR | 121.05 | 125.5 | 115.6 | 120.45 | 120.45 | -0.85 (-0.70%) | 15,129 |
22 Jun 2017 | INR | 123.3 | 126 | 119.8 | 121.3 | 121.3 | -2.6 (-2.10%) | 15,530 |
21 Jun 2017 | INR | 124 | 128 | 123.05 | 123.9 | 123.9 | -1.7 (-1.35%) | 13,986 |
20 Jun 2017 | INR | 125.2 | 127.35 | 125 | 125.6 | 125.6 | -0.5 (-0.40%) | 14,089 |
19 Jun 2017 | INR | 125.6 | 128 | 120.7 | 126.1 | 126.1 | +2.95 (+2.40%) | 21,933 |
16 Jun 2017 | INR | 123 | 125 | 121 | 123.15 | 123.15 | +0.35 (+0.29%) | 16,798 |
15 Jun 2017 | INR | 120.7 | 124.6 | 120.7 | 122.8 | 122.8 | -0.65 (-0.53%) | 6,000 |
14 Jun 2017 | INR | 121 | 124.7 | 118.8 | 123.45 | 123.45 | +2.25 (+1.86%) | 16,397 |
13 Jun 2017 | INR | 125 | 125.3 | 116.35 | 121.2 | 121.2 | -3.3 (-2.65%) | 17,077 |
12 Jun 2017 | INR | 127.95 | 129.6 | 121 | 124.5 | 124.5 | -0.25 (-0.20%) | 18,452 |
9 Jun 2017 | INR | 116 | 129.95 | 116 | 124.75 | 124.75 | +4.65 (+3.87%) | 30,508 |
8 Jun 2017 | INR | 124 | 127.4 | 119.1 | 120.1 | 120.1 | -5.5 (-4.38%) | 26,545 |
7 Jun 2017 | INR | 131.4 | 131.4 | 123.1 | 125.6 | 125.6 | -2.35 (-1.84%) | 33,305 |
6 Jun 2017 | INR | 139.8 | 139.8 | 123 | 127.95 | 127.95 | +6.7 (+5.53%) | 102,344 |
5 Jun 2017 | INR | 106.9 | 123.9 | 106.7 | 121.25 | 121.25 | +15.8 (+14.98%) | 71,481 |
2 Jun 2017 | INR | 105.9 | 105.9 | 104.4 | 105.45 | 105.45 | +2.2 (+2.13%) | 9,860 |
1 Jun 2017 | INR | 104.85 | 106.75 | 102.95 | 103.25 | 103.25 | -1 (-0.96%) | 8,697 |
31 May 2017 | INR | 101.9 | 106 | 101.9 | 104.25 | 104.25 | +0.85 (+0.82%) | 17,026 |
30 May 2017 | INR | 105.1 | 105.85 | 101.5 | 103.4 | 103.4 | +3.7 (+3.71%) | 17,254 |
29 May 2017 | INR | 100 | 101.9 | 99 | 99.7 | 99.7 | +0.7 (+0.71%) | 7,155 |
26 May 2017 | INR | 97.6 | 101.8 | 97.6 | 99 | 99 | +2.25 (+2.33%) | 22,985 |
25 May 2017 | INR | 96.4 | 97.7 | 96.25 | 96.75 | 96.75 | +0.75 (+0.78%) | 13,496 |
24 May 2017 | INR | 97 | 99 | 95.15 | 96 | 96 | -1.35 (-1.39%) | 17,380 |
23 May 2017 | INR | 104.1 | 104.1 | 95 | 97.35 | 97.35 | -9.3 (-8.72%) | 41,933 |
22 May 2017 | INR | 108.5 | 108.5 | 106 | 106.65 | 106.65 | -1 (-0.93%) | 5,286 |
19 May 2017 | INR | 104 | 108.95 | 103.6 | 107.65 | 107.65 | +1.9 (+1.80%) | 9,691 |