Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2017 | INR | 4,100 | 4,180 | 3,968.5 | 3,988.75 | 3,988.75 | -19.6 (-0.49%) | 88 |
28 Jun 2017 | INR | 4,013.95 | 4,037.9 | 4,000.6 | 4,008.35 | 4,008.35 | -30.15 (-0.75%) | 30 |
27 Jun 2017 | INR | 4,060 | 4,060 | 3,971.95 | 4,038.5 | 4,038.5 | -14.5 (-0.36%) | 45,181 |
23 Jun 2017 | INR | 4,100 | 4,100 | 4,053 | 4,053 | 4,053 | -97 (-2.34%) | 8 |
22 Jun 2017 | INR | 4,152 | 4,170 | 4,133.05 | 4,150 | 4,150 | +38.85 (+0.94%) | 11 |
21 Jun 2017 | INR | 4,016.1 | 4,170 | 4,016.1 | 4,111.15 | 4,111.15 | +60.25 (+1.49%) | 53 |
20 Jun 2017 | INR | 3,941 | 4,065 | 3,941 | 4,050.9 | 4,050.9 | +39.6 (+0.99%) | 127 |
19 Jun 2017 | INR | 3,955 | 4,034.95 | 3,942.4 | 4,011.3 | 4,011.3 | +45.3 (+1.14%) | 165 |
16 Jun 2017 | INR | 3,999 | 3,999 | 3,941 | 3,966 | 3,966 | +26 (+0.66%) | 23 |
15 Jun 2017 | INR | 4,019 | 4,019 | 3,925 | 3,940 | 3,940 | -48.15 (-1.21%) | 171 |
14 Jun 2017 | INR | 4,033 | 4,033 | 3,985 | 3,988.15 | 3,988.15 | +2.1 (+0.05%) | 20 |
13 Jun 2017 | INR | 3,985.7 | 3,986.05 | 3,979 | 3,986.05 | 3,986.05 | -3.95 (-0.10%) | 44 |
12 Jun 2017 | INR | 4,000 | 4,043 | 3,990 | 3,990 | 3,990 | -31.8 (-0.79%) | 15 |
9 Jun 2017 | INR | 4,021.95 | 4,048 | 4,005 | 4,021.8 | 4,021.8 | +9.9 (+0.25%) | 123 |
8 Jun 2017 | INR | 4,000.3 | 4,035.85 | 4,000 | 4,011.9 | 4,011.9 | -26.1 (-0.65%) | 20 |
7 Jun 2017 | INR | 4,000 | 4,038 | 4,000 | 4,038 | 4,038 | +49 (+1.23%) | 146 |
6 Jun 2017 | INR | 3,989 | 3,989 | 3,989 | 3,989 | 3,989 | -47.05 (-1.17%) | 20 |
5 Jun 2017 | INR | 4,045 | 4,045 | 3,955.55 | 4,036.05 | 4,036.05 | +33.8 (+0.84%) | 150 |
2 Jun 2017 | INR | 4,050 | 4,050 | 3,951.55 | 4,002.25 | 4,002.25 | -15.55 (-0.39%) | 141 |
1 Jun 2017 | INR | 4,005.3 | 4,031.25 | 3,990 | 4,017.8 | 4,017.8 | -20.5 (-0.51%) | 42 |
31 May 2017 | INR | 4,053.2 | 4,053.2 | 4,010.05 | 4,038.3 | 4,038.3 | -1.65 (-0.04%) | 44 |
30 May 2017 | INR | 4,040 | 4,040 | 3,992 | 4,039.95 | 4,039.95 | -0.05 (0.0%) | 104 |
29 May 2017 | INR | 4,050 | 4,062.5 | 4,040 | 4,040 | 4,040 | -27.35 (-0.67%) | 27 |
26 May 2017 | INR | 4,044.65 | 4,070 | 4,000 | 4,067.35 | 4,067.35 | +17.45 (+0.43%) | 157 |
25 May 2017 | INR | 4,043.2 | 4,050 | 4,033.1 | 4,049.9 | 4,049.9 | -18.1 (-0.44%) | 84 |
24 May 2017 | INR | 4,064.15 | 4,070 | 4,064.15 | 4,068 | 4,068 | -42.55 (-1.04%) | 8 |
23 May 2017 | INR | 4,105 | 4,125 | 4,087 | 4,110.55 | 4,110.55 | -57.3 (-1.37%) | 80 |
22 May 2017 | INR | 4,126.65 | 4,190 | 4,122 | 4,167.85 | 4,167.85 | -19.55 (-0.47%) | 49 |
19 May 2017 | INR | 4,131 | 4,250 | 4,110 | 4,187.4 | 4,187.4 | +47.7 (+1.15%) | 56 |
18 May 2017 | INR | 4,148.2 | 4,156 | 4,138 | 4,139.7 | 4,139.7 | -60.3 (-1.44%) | 32 |