Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | INR | 3,962 | 4,009.35 | 3,951 | 3,956.65 | 3,956.65 | -43.35 (-1.08%) | 21 |
2 Jan 2017 | INR | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | +0.55 (+0.01%) | 2 |
30 Dec 2016 | INR | 3,955.05 | 4,000 | 3,955 | 3,999.45 | 3,999.45 | -3.6 (-0.09%) | 19 |
29 Dec 2016 | INR | 3,991 | 4,006.1 | 3,903 | 4,003.05 | 4,003.05 | +23.6 (+0.59%) | 18 |
28 Dec 2016 | INR | 4,004 | 4,021 | 3,920 | 3,979.45 | 3,979.45 | +49.45 (+1.26%) | 57 |
27 Dec 2016 | INR | 3,916.3 | 3,930 | 3,916 | 3,930 | 3,930 | -19 (-0.48%) | 55 |
26 Dec 2016 | INR | 3,947 | 3,950 | 3,947 | 3,949 | 3,949 | +6 (+0.15%) | 8 |
23 Dec 2016 | INR | 3,935 | 3,993 | 3,923.05 | 3,943 | 3,943 | +1.3 (+0.03%) | 66 |
22 Dec 2016 | INR | 3,922.4 | 3,950 | 3,894.05 | 3,941.7 | 3,941.7 | +18.3 (+0.47%) | 16 |
21 Dec 2016 | INR | 3,902.5 | 3,923.4 | 3,851 | 3,923.4 | 3,923.4 | +41.65 (+1.07%) | 16 |
20 Dec 2016 | INR | 3,930 | 3,930 | 3,881.75 | 3,881.75 | 3,881.75 | -61.35 (-1.56%) | 9 |
19 Dec 2016 | INR | 3,869.05 | 3,970 | 3,862.1 | 3,943.1 | 3,943.1 | +63.15 (+1.63%) | 25 |
16 Dec 2016 | INR | 3,900 | 3,902 | 3,850 | 3,879.95 | 3,879.95 | -0.05 (0.0%) | 58 |
15 Dec 2016 | INR | 3,875 | 3,880 | 3,875 | 3,880 | 3,880 | +30 (+0.78%) | 18 |
14 Dec 2016 | INR | 3,934.85 | 3,934.85 | 3,850 | 3,850 | 3,850 | -67.85 (-1.73%) | 18 |
13 Dec 2016 | INR | 3,900 | 3,924 | 3,900 | 3,917.85 | 3,917.85 | -20.5 (-0.52%) | 84 |
12 Dec 2016 | INR | 3,960 | 3,960 | 3,922 | 3,938.35 | 3,938.35 | +3.35 (+0.09%) | 14 |
9 Dec 2016 | INR | 3,988.55 | 3,988.6 | 3,910.25 | 3,935 | 3,935 | -55 (-1.38%) | 14 |
8 Dec 2016 | INR | 3,986 | 3,992.5 | 3,986 | 3,990 | 3,990 | -1.25 (-0.03%) | 50 |
7 Dec 2016 | INR | 4,000 | 4,012.3 | 3,956 | 3,991.25 | 3,991.25 | +73.35 (+1.87%) | 12 |
6 Dec 2016 | INR | 3,900 | 3,950 | 3,861.85 | 3,917.9 | 3,917.9 | -4.05 (-0.10%) | 11 |
5 Dec 2016 | INR | 3,915 | 3,921.95 | 3,915 | 3,921.95 | 3,921.95 | -3.05 (-0.08%) | 101 |
2 Dec 2016 | INR | 3,868 | 3,925 | 3,866.9 | 3,925 | 3,925 | -18.95 (-0.48%) | 17 |
1 Dec 2016 | INR | 3,960 | 3,960 | 3,885 | 3,943.95 | 3,943.95 | -26.25 (-0.66%) | 22 |
30 Nov 2016 | INR | 3,975 | 3,975 | 3,930.1 | 3,970.2 | 3,970.2 | +10.2 (+0.26%) | 59 |
29 Nov 2016 | INR | 3,980 | 3,980 | 3,960 | 3,960 | 3,960 | +40.85 (+1.04%) | 21 |
28 Nov 2016 | INR | 3,984.95 | 3,985 | 3,907.35 | 3,919.15 | 3,919.15 | -71.55 (-1.79%) | 45 |
25 Nov 2016 | INR | 3,990 | 3,995 | 3,970 | 3,990.7 | 3,990.7 | +10.7 (+0.27%) | 38 |
24 Nov 2016 | INR | 3,980 | 3,980 | 3,980 | 3,980 | 3,980 | +10 (+0.25%) | 10 |
23 Nov 2016 | INR | 4,000 | 4,000 | 3,970 | 3,970 | 3,970 | -16.4 (-0.41%) | 38 |