Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 1,524.15 | 1,538.75 | 1,502.75 | 1,511.2 | 1,511.2 | -18.75 (-1.23%) | 5,739 |
17 May 2017 | INR | 1,542.95 | 1,552.5 | 1,525.45 | 1,529.95 | 1,529.95 | -10.05 (-0.65%) | 6,646 |
16 May 2017 | INR | 1,527.05 | 1,547.25 | 1,526 | 1,540 | 1,540 | +19.95 (+1.31%) | 6,315 |
15 May 2017 | INR | 1,525 | 1,535.65 | 1,517 | 1,520.05 | 1,520.05 | -4.25 (-0.28%) | 21,068 |
12 May 2017 | INR | 1,555 | 1,555 | 1,520 | 1,524.3 | 1,524.3 | -10.45 (-0.68%) | 13,081 |
11 May 2017 | INR | 1,542 | 1,562 | 1,520 | 1,534.75 | 1,534.75 | -7.1 (-0.46%) | 16,368 |
10 May 2017 | INR | 1,539.05 | 1,560 | 1,536.55 | 1,541.85 | 1,541.85 | -7.15 (-0.46%) | 7,847 |
9 May 2017 | INR | 1,560 | 1,564.95 | 1,533.05 | 1,549 | 1,549 | -1.05 (-0.07%) | 9,964 |
8 May 2017 | INR | 1,550 | 1,575 | 1,530 | 1,550.05 | 1,550.05 | +28.3 (+1.86%) | 16,681 |
5 May 2017 | INR | 1,545 | 1,545.05 | 1,508.15 | 1,521.75 | 1,521.75 | -16.3 (-1.06%) | 13,170 |
4 May 2017 | INR | 1,560 | 1,565 | 1,531 | 1,538.05 | 1,538.05 | -19.3 (-1.24%) | 94,805 |
3 May 2017 | INR | 1,564 | 1,585 | 1,544.35 | 1,557.35 | 1,557.35 | -39.1 (-2.45%) | 31,456 |
2 May 2017 | INR | 1,624.9 | 1,631.6 | 1,584 | 1,596.45 | 1,596.45 | -17.45 (-1.08%) | 14,810 |
28 Apr 2017 | INR | 1,640 | 1,659.7 | 1,602.25 | 1,613.9 | 1,613.9 | +1.7 (+0.11%) | 59,220 |
27 Apr 2017 | INR | 1,595 | 1,636 | 1,592 | 1,612.2 | 1,612.2 | +23.9 (+1.50%) | 29,818 |
26 Apr 2017 | INR | 1,604.9 | 1,627 | 1,579.5 | 1,588.3 | 1,588.3 | -10.55 (-0.66%) | 25,436 |
25 Apr 2017 | INR | 1,575 | 1,631.7 | 1,569.3 | 1,598.85 | 1,598.85 | +24.9 (+1.58%) | 40,468 |
24 Apr 2017 | INR | 1,564.75 | 1,582 | 1,564.75 | 1,573.95 | 1,573.95 | +19.1 (+1.23%) | 6,030 |
21 Apr 2017 | INR | 1,554.45 | 1,579 | 1,550.05 | 1,554.85 | 1,554.85 | -3.25 (-0.21%) | 5,879 |
20 Apr 2017 | INR | 1,558 | 1,571.9 | 1,550 | 1,558.1 | 1,558.1 | +4.85 (+0.31%) | 4,334 |
19 Apr 2017 | INR | 1,555 | 1,571.4 | 1,550 | 1,553.25 | 1,553.25 | -1.85 (-0.12%) | 7,527 |
18 Apr 2017 | INR | 1,580.75 | 1,589.4 | 1,545.75 | 1,555.1 | 1,555.1 | -26.9 (-1.70%) | 32,031 |
17 Apr 2017 | INR | 1,572 | 1,598 | 1,572 | 1,582 | 1,582 | +18.8 (+1.20%) | 16,358 |
13 Apr 2017 | INR | 1,521.55 | 1,567.75 | 1,521.55 | 1,563.2 | 1,563.2 | +27.1 (+1.76%) | 13,964 |
12 Apr 2017 | INR | 1,540 | 1,562.1 | 1,525 | 1,536.1 | 1,536.1 | -12.65 (-0.82%) | 6,649 |
11 Apr 2017 | INR | 1,540 | 1,577.1 | 1,538 | 1,548.75 | 1,548.75 | +15.3 (+1.00%) | 14,201 |
10 Apr 2017 | INR | 1,531 | 1,556.95 | 1,515.95 | 1,533.45 | 1,533.45 | +0.4 (+0.03%) | 7,902 |
7 Apr 2017 | INR | 1,508 | 1,558.9 | 1,508 | 1,533.05 | 1,533.05 | +23.75 (+1.57%) | 20,313 |
6 Apr 2017 | INR | 1,520 | 1,542.85 | 1,498.8 | 1,509.3 | 1,509.3 | -10.55 (-0.69%) | 11,019 |
5 Apr 2017 | INR | 1,438 | 1,571.4 | 1,437.5 | 1,519.85 | 1,519.85 | +80.35 (+5.58%) | 38,258 |