Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | INR | 4,199.6 | 4,200 | 4,158.05 | 4,200 | 4,200 | +1.45 (+0.03%) | 93 |
16 May 2017 | INR | 4,185 | 4,200.75 | 4,115 | 4,198.55 | 4,198.55 | -11.45 (-0.27%) | 70 |
15 May 2017 | INR | 4,250 | 4,250 | 4,210 | 4,210 | 4,210 | -45 (-1.06%) | 35 |
12 May 2017 | INR | 4,400 | 4,400 | 4,250 | 4,255 | 4,255 | -44.75 (-1.04%) | 82 |
11 May 2017 | INR | 4,267.2 | 4,388 | 4,178.15 | 4,299.75 | 4,299.75 | +130.45 (+3.13%) | 440 |
10 May 2017 | INR | 4,160.5 | 4,198.25 | 4,110.3 | 4,169.3 | 4,169.3 | -30.7 (-0.73%) | 42 |
9 May 2017 | INR | 4,200 | 4,200 | 4,187.3 | 4,200 | 4,200 | -50.85 (-1.20%) | 66 |
8 May 2017 | INR | 4,378 | 4,400 | 4,150 | 4,250.85 | 4,250.85 | +69.3 (+1.66%) | 49 |
5 May 2017 | INR | 4,250 | 4,301 | 4,150.65 | 4,181.55 | 4,181.55 | -93.9 (-2.20%) | 278 |
4 May 2017 | INR | 4,155.8 | 4,350 | 4,155.75 | 4,275.45 | 4,275.45 | +153.25 (+3.72%) | 165 |
3 May 2017 | INR | 4,144.25 | 4,171.85 | 4,111.05 | 4,122.2 | 4,122.2 | -14.5 (-0.35%) | 25 |
2 May 2017 | INR | 4,198 | 4,198 | 4,067.05 | 4,136.7 | 4,136.7 | -43.3 (-1.04%) | 160 |
28 Apr 2017 | INR | 4,145.2 | 4,180 | 4,145.2 | 4,180 | 4,180 | +1.3 (+0.03%) | 46 |
27 Apr 2017 | INR | 4,158.15 | 4,180 | 4,140 | 4,178.7 | 4,178.7 | +8.7 (+0.21%) | 48 |
26 Apr 2017 | INR | 4,198 | 4,198 | 4,170 | 4,170 | 4,170 | +6.75 (+0.16%) | 10 |
25 Apr 2017 | INR | 4,146.65 | 4,163.25 | 4,065.65 | 4,163.25 | 4,163.25 | -59.9 (-1.42%) | 89 |
24 Apr 2017 | INR | 4,113.15 | 4,249 | 4,113 | 4,223.15 | 4,223.15 | +73.8 (+1.78%) | 90 |
21 Apr 2017 | INR | 4,151 | 4,151 | 4,089 | 4,149.35 | 4,149.35 | -2.65 (-0.06%) | 57 |
20 Apr 2017 | INR | 4,199.8 | 4,199.8 | 4,140 | 4,152 | 4,152 | -8.65 (-0.21%) | 99 |
19 Apr 2017 | INR | 4,196 | 4,200 | 4,160 | 4,160.65 | 4,160.65 | +2.35 (+0.06%) | 38 |
18 Apr 2017 | INR | 4,150 | 4,195 | 4,150 | 4,158.3 | 4,158.3 | +32.45 (+0.79%) | 52 |
17 Apr 2017 | INR | 4,151 | 4,200.65 | 4,125.85 | 4,125.85 | 4,125.85 | -14.3 (-0.35%) | 33 |
13 Apr 2017 | INR | 4,158 | 4,198 | 4,111.95 | 4,140.15 | 4,140.15 | -4.85 (-0.12%) | 5 |
12 Apr 2017 | INR | 4,175 | 4,195.35 | 4,080 | 4,145 | 4,145 | -22.35 (-0.54%) | 17 |
11 Apr 2017 | INR | 4,122.65 | 4,184.6 | 4,109.2 | 4,167.35 | 4,167.35 | +52.25 (+1.27%) | 11,157 |
10 Apr 2017 | INR | 4,065.3 | 4,148 | 4,052 | 4,115.1 | 4,115.1 | -9.3 (-0.23%) | 142 |
7 Apr 2017 | INR | 4,100 | 4,159 | 4,062 | 4,124.4 | 4,124.4 | +26.85 (+0.66%) | 308 |
6 Apr 2017 | INR | 4,132.45 | 4,182.1 | 4,089.9 | 4,097.55 | 4,097.55 | -14.15 (-0.34%) | 109 |
5 Apr 2017 | INR | 4,090 | 4,140 | 4,069.95 | 4,111.7 | 4,111.7 | -28.3 (-0.68%) | 125 |
3 Apr 2017 | INR | 4,100 | 4,140 | 4,058 | 4,140 | 4,140 | +47.6 (+1.16%) | 8 |