Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 3,781 | 4,205 | 3,780.35 | 4,199 | 4,199 | +290.45 (+7.43%) | 29 |
10 Aug 2017 | INR | 4,051 | 4,065 | 3,879 | 3,908.55 | 3,908.55 | -97.45 (-2.43%) | 57 |
9 Aug 2017 | INR | 4,006 | 4,006 | 4,006 | 4,006 | 4,006 | -260.65 (-6.11%) | 4 |
8 Aug 2017 | INR | 4,200 | 4,380 | 4,200 | 4,266.65 | 4,266.65 | -106.35 (-2.43%) | 8 |
7 Aug 2017 | INR | 4,380 | 4,380 | 4,119 | 4,373 | 4,373 | +173 (+4.12%) | 6 |
4 Aug 2017 | INR | 4,398 | 4,398 | 4,116 | 4,200 | 4,200 | -12 (-0.28%) | 19 |
3 Aug 2017 | INR | 4,486 | 4,486 | 4,205 | 4,212 | 4,212 | -187.95 (-4.27%) | 30 |
2 Aug 2017 | INR | 4,488 | 4,488 | 4,160.05 | 4,399.95 | 4,399.95 | +47.95 (+1.10%) | 44 |
1 Aug 2017 | INR | 4,352 | 4,352 | 4,352 | 4,352 | 4,352 | -148 (-3.29%) | 2 |
31 Jul 2017 | INR | 4,500 | 4,500 | 4,500 | 4,500 | 4,500 | +20.55 (+0.46%) | 32 |
28 Jul 2017 | INR | 4,444 | 4,491.9 | 4,302 | 4,479.45 | 4,479.45 | +201.45 (+4.71%) | 42 |
27 Jul 2017 | INR | 4,290 | 4,304 | 4,275 | 4,278 | 4,278 | -97.55 (-2.23%) | 26 |
26 Jul 2017 | INR | 4,599.95 | 4,630 | 4,354 | 4,375.55 | 4,375.55 | -35.05 (-0.79%) | 99 |
25 Jul 2017 | INR | 4,412 | 4,413.65 | 4,392.5 | 4,410.6 | 4,410.6 | +207.1 (+4.93%) | 136 |
24 Jul 2017 | INR | 4,140 | 4,203.5 | 4,140 | 4,203.5 | 4,203.5 | +200.15 (+5.00%) | 39 |
21 Jul 2017 | INR | 3,976 | 4,160 | 3,975 | 4,003.35 | 4,003.35 | -118.1 (-2.87%) | 88 |
20 Jul 2017 | INR | 4,055 | 4,310 | 4,050.5 | 4,121.45 | 4,121.45 | -12.85 (-0.31%) | 30 |
19 Jul 2017 | INR | 4,375 | 4,375 | 4,132 | 4,134.3 | 4,134.3 | -100.4 (-2.37%) | 18 |
18 Jul 2017 | INR | 4,499.95 | 4,499.95 | 4,200 | 4,234.7 | 4,234.7 | -86.6 (-2.00%) | 37 |
17 Jul 2017 | INR | 4,355 | 4,490 | 4,317.3 | 4,321.3 | 4,321.3 | -223.2 (-4.91%) | 42 |
14 Jul 2017 | INR | 4,500 | 4,590 | 4,450 | 4,544.5 | 4,544.5 | -5.5 (-0.12%) | 23 |
13 Jul 2017 | INR | 4,550 | 4,690 | 4,533 | 4,550 | 4,550 | -70 (-1.52%) | 33 |
12 Jul 2017 | INR | 4,878 | 4,878 | 4,502 | 4,620 | 4,620 | -101.8 (-2.16%) | 59 |
11 Jul 2017 | INR | 4,700 | 4,765 | 4,600 | 4,721.8 | 4,721.8 | +63.7 (+1.37%) | 52 |
10 Jul 2017 | INR | 4,999.9 | 4,999.9 | 4,601 | 4,658.1 | 4,658.1 | -176.85 (-3.66%) | 101 |
7 Jul 2017 | INR | 4,834.95 | 4,834.95 | 4,656 | 4,834.95 | 4,834.95 | +439.5 (+10.00%) | 311 |
6 Jul 2017 | INR | 4,050 | 4,395.45 | 4,050 | 4,395.45 | 4,395.45 | +399.55 (+10.00%) | 98 |
5 Jul 2017 | INR | 3,600 | 3,995.9 | 3,586 | 3,995.9 | 3,995.9 | +363.25 (+10.00%) | 281 |
4 Jul 2017 | INR | 3,521 | 3,649 | 3,521 | 3,632.65 | 3,632.65 | +100.55 (+2.85%) | 36 |
3 Jul 2017 | INR | 3,411 | 3,738 | 3,411 | 3,532.1 | 3,532.1 | -42.3 (-1.18%) | 32 |