Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | INR | 3,866.75 | 3,898 | 3,847 | 3,880 | 3,880 | -26.25 (-0.67%) | 25 |
9 Aug 2017 | INR | 3,864.5 | 3,934 | 3,864.5 | 3,906.25 | 3,906.25 | -3.15 (-0.08%) | 12 |
8 Aug 2017 | INR | 3,908.8 | 3,949 | 3,875 | 3,909.4 | 3,909.4 | -6.8 (-0.17%) | 34 |
7 Aug 2017 | INR | 3,861 | 3,925 | 3,861 | 3,916.2 | 3,916.2 | +1.2 (+0.03%) | 25 |
4 Aug 2017 | INR | 3,850 | 3,928 | 3,850 | 3,915 | 3,915 | +107.35 (+2.82%) | 30 |
3 Aug 2017 | INR | 3,880 | 3,900 | 3,778 | 3,807.65 | 3,807.65 | -82.2 (-2.11%) | 676 |
2 Aug 2017 | INR | 3,903 | 3,960 | 3,851 | 3,889.85 | 3,889.85 | -37.75 (-0.96%) | 84 |
1 Aug 2017 | INR | 3,910 | 3,958 | 3,906 | 3,927.6 | 3,927.6 | +24.3 (+0.62%) | 16 |
31 Jul 2017 | INR | 3,911 | 3,971.25 | 3,900 | 3,903.3 | 3,903.3 | -6.7 (-0.17%) | 38 |
28 Jul 2017 | INR | 3,920.3 | 3,920.3 | 3,910 | 3,910 | 3,910 | -16.15 (-0.41%) | 7 |
27 Jul 2017 | INR | 3,942.75 | 3,942.75 | 3,926 | 3,926.15 | 3,926.15 | -12.6 (-0.32%) | 20 |
26 Jul 2017 | INR | 3,975 | 3,975 | 3,938.75 | 3,938.75 | 3,938.75 | -16.35 (-0.41%) | 33 |
25 Jul 2017 | INR | 3,955.6 | 3,955.6 | 3,954.65 | 3,955.1 | 3,955.1 | -42.9 (-1.07%) | 30 |
24 Jul 2017 | INR | 3,998 | 3,998 | 3,998 | 3,998 | 3,998 | +23 (+0.58%) | 1 |
21 Jul 2017 | INR | 4,011.7 | 4,011.7 | 3,975 | 3,975 | 3,975 | +3 (+0.08%) | 3 |
20 Jul 2017 | INR | 3,972 | 3,972 | 3,972 | 3,972 | 3,972 | -28 (-0.70%) | 1 |
19 Jul 2017 | INR | 3,960 | 4,000 | 3,950.2 | 4,000 | 4,000 | +20 (+0.50%) | 17 |
18 Jul 2017 | INR | 4,027.4 | 4,027.4 | 3,980 | 3,980 | 3,980 | +2 (+0.05%) | 4 |
17 Jul 2017 | INR | 3,978 | 3,978 | 3,960 | 3,978 | 3,978 | -7 (-0.18%) | 97 |
14 Jul 2017 | INR | 3,996 | 3,996 | 3,985 | 3,985 | 3,985 | -15 (-0.38%) | 10 |
13 Jul 2017 | INR | 4,002 | 4,002 | 4,000 | 4,000 | 4,000 | -10 (-0.25%) | 6 |
12 Jul 2017 | INR | 4,011 | 4,011 | 4,010 | 4,010 | 4,010 | -25 (-0.62%) | 10 |
11 Jul 2017 | INR | 4,035.3 | 4,035.3 | 4,010 | 4,035 | 4,035 | -12.65 (-0.31%) | 29 |
10 Jul 2017 | INR | 4,084.95 | 4,085 | 3,993 | 4,047.65 | 4,047.65 | +37.65 (+0.94%) | 139 |
7 Jul 2017 | INR | 4,010 | 4,010 | 4,010 | 4,010 | 4,010 | -35.55 (-0.88%) | 0 |
6 Jul 2017 | INR | 4,020 | 4,112 | 4,010 | 4,045.55 | 4,045.55 | +36.3 (+0.91%) | 25 |
5 Jul 2017 | INR | 4,009.25 | 4,009.25 | 4,009.25 | 4,009.25 | 4,009.25 | +0.2 (+0.0%) | 2 |
4 Jul 2017 | INR | 4,009.05 | 4,009.05 | 4,009.05 | 4,009.05 | 4,009.05 | -7.2 (-0.18%) | 0 |
3 Jul 2017 | INR | 4,012.2 | 4,100 | 4,009.05 | 4,016.25 | 4,016.25 | -14.15 (-0.35%) | 158 |
30 Jun 2017 | INR | 4,023.45 | 4,050 | 3,900 | 4,030.4 | 4,030.4 | +41.65 (+1.04%) | 91 |