Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 3,024 | 3,050 | 3,010 | 3,031.9 | 606.38 | -12.35 (-0.41%) | 643 |
29 Jun 2017 | INR | 3,100 | 3,114.25 | 3,031.05 | 3,044.25 | 608.85 | -27.8 (-0.90%) | 1,795 |
28 Jun 2017 | INR | 3,129 | 3,129 | 3,027 | 3,072.05 | 614.41 | +48.25 (+1.60%) | 1,564 |
27 Jun 2017 | INR | 2,950 | 3,089.9 | 2,875 | 3,023.8 | 604.76 | +39.15 (+1.31%) | 645,263 |
23 Jun 2017 | INR | 3,028.95 | 3,029.35 | 2,964.95 | 2,984.65 | 596.93 | -37.5 (-1.24%) | 1,244 |
22 Jun 2017 | INR | 3,080 | 3,080 | 3,004.2 | 3,022.15 | 604.43 | -50.4 (-1.64%) | 821 |
21 Jun 2017 | INR | 3,133.15 | 3,133.15 | 3,070 | 3,072.55 | 614.51 | -46.7 (-1.50%) | 362 |
20 Jun 2017 | INR | 3,131.45 | 3,170 | 3,115 | 3,119.25 | 623.85 | +7.7 (+0.25%) | 1,234 |
19 Jun 2017 | INR | 3,161.9 | 3,165 | 3,110 | 3,111.55 | 622.31 | -41.3 (-1.31%) | 258 |
16 Jun 2017 | INR | 3,183 | 3,199 | 3,150 | 3,152.85 | 630.57 | -36.95 (-1.16%) | 256 |
15 Jun 2017 | INR | 3,209 | 3,211 | 3,139.2 | 3,189.8 | 637.96 | -6.65 (-0.21%) | 789 |
14 Jun 2017 | INR | 3,200 | 3,215 | 3,184.75 | 3,196.45 | 639.29 | -4.35 (-0.14%) | 413 |
13 Jun 2017 | INR | 3,197 | 3,249 | 3,197 | 3,200.8 | 640.16 | +3.75 (+0.12%) | 2,180 |
12 Jun 2017 | INR | 3,175.6 | 3,225 | 3,103 | 3,197.05 | 639.41 | +19.2 (+0.60%) | 784 |
9 Jun 2017 | INR | 3,181 | 3,196.25 | 3,162.05 | 3,177.85 | 635.57 | +15.9 (+0.50%) | 1,555 |
8 Jun 2017 | INR | 3,160 | 3,191.9 | 3,158 | 3,161.95 | 632.39 | +22.5 (+0.72%) | 1,627 |
7 Jun 2017 | INR | 3,091 | 3,150 | 3,033 | 3,139.45 | 627.89 | +49.35 (+1.60%) | 1,389 |
6 Jun 2017 | INR | 3,079.35 | 3,108.35 | 3,070.35 | 3,090.1 | 618.02 | +31.25 (+1.02%) | 541 |
5 Jun 2017 | INR | 3,100 | 3,114.15 | 3,030.3 | 3,058.85 | 611.77 | +11.75 (+0.39%) | 877 |
2 Jun 2017 | INR | 2,934.15 | 3,106.3 | 2,884.9 | 3,047.1 | 609.42 | +146.4 (+5.05%) | 3,247 |
1 Jun 2017 | INR | 2,915 | 2,937 | 2,886.6 | 2,900.7 | 580.14 | -12.75 (-0.44%) | 671 |
31 May 2017 | INR | 2,966 | 2,966 | 2,900 | 2,913.45 | 582.69 | -2.55 (-0.09%) | 604 |
30 May 2017 | INR | 2,980 | 2,980 | 2,910 | 2,916 | 583.2 | -37.45 (-1.27%) | 313 |
29 May 2017 | INR | 2,957.95 | 2,965 | 2,872 | 2,953.45 | 590.69 | +22.15 (+0.76%) | 1,484 |
26 May 2017 | INR | 2,925 | 2,970.4 | 2,887 | 2,931.3 | 586.26 | +19.55 (+0.67%) | 770 |
25 May 2017 | INR | 2,919 | 3,000 | 2,891 | 2,911.75 | 582.35 | +41.8 (+1.46%) | 1,808 |
24 May 2017 | INR | 2,886 | 2,910 | 2,850 | 2,869.95 | 573.99 | -33.7 (-1.16%) | 800 |
23 May 2017 | INR | 2,963.15 | 2,963.15 | 2,800 | 2,903.65 | 580.73 | -42.45 (-1.44%) | 898 |
22 May 2017 | INR | 2,980.05 | 2,983.25 | 2,930 | 2,946.1 | 589.22 | -29.9 (-1.00%) | 428 |
19 May 2017 | INR | 3,012 | 3,014.95 | 2,950 | 2,976 | 595.2 | -18.15 (-0.61%) | 566 |