Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 4,229.9 | 4,229.9 | 4,033 | 4,040 | 4,040 | -86.85 (-2.10%) | 32 |
17 May 2017 | INR | 3,951.1 | 4,155 | 3,951.1 | 4,126.85 | 4,126.85 | +43.85 (+1.07%) | 65 |
16 May 2017 | INR | 4,100 | 4,100 | 3,990.05 | 4,083 | 4,083 | +133 (+3.37%) | 26 |
15 May 2017 | INR | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | -26 (-0.65%) | 15 |
12 May 2017 | INR | 3,988.05 | 3,988.05 | 3,976 | 3,976 | 3,976 | -65 (-1.61%) | 30 |
11 May 2017 | INR | 4,049.5 | 4,050 | 4,041 | 4,041 | 4,041 | +14 (+0.35%) | 9 |
10 May 2017 | INR | 4,076 | 4,076 | 4,027 | 4,027 | 4,027 | -47.3 (-1.16%) | 15 |
9 May 2017 | INR | 4,158 | 4,158 | 4,011.05 | 4,074.3 | 4,074.3 | -94.7 (-2.27%) | 33 |
8 May 2017 | INR | 4,002.1 | 4,169 | 4,002.1 | 4,169 | 4,169 | +53 (+1.29%) | 3 |
5 May 2017 | INR | 4,050 | 4,118 | 4,050 | 4,116 | 4,116 | +116 (+2.90%) | 28 |
4 May 2017 | INR | 4,000 | 4,100 | 3,991.1 | 4,000 | 4,000 | -50 (-1.23%) | 16 |
3 May 2017 | INR | 4,178.95 | 4,178.95 | 3,962.1 | 4,050 | 4,050 | +3 (+0.07%) | 33 |
2 May 2017 | INR | 4,125 | 4,125 | 4,047 | 4,047 | 4,047 | -114.75 (-2.76%) | 36 |
28 Apr 2017 | INR | 4,150 | 4,165 | 4,150 | 4,161.75 | 4,161.75 | -68.25 (-1.61%) | 20 |
27 Apr 2017 | INR | 4,035.05 | 4,238 | 4,035.05 | 4,230 | 4,230 | +15 (+0.36%) | 28 |
26 Apr 2017 | INR | 4,012.05 | 4,230 | 4,012.05 | 4,215 | 4,215 | +10.35 (+0.25%) | 7 |
25 Apr 2017 | INR | 4,479 | 4,479.45 | 4,200 | 4,204.65 | 4,204.65 | -61.5 (-1.44%) | 50 |
24 Apr 2017 | INR | 3,885.1 | 4,266.15 | 3,882 | 4,266.15 | 4,266.15 | +203.15 (+5.00%) | 95 |
21 Apr 2017 | INR | 3,988 | 4,063 | 3,950 | 4,063 | 4,063 | +76.5 (+1.92%) | 30 |
20 Apr 2017 | INR | 4,100 | 4,100 | 3,983.15 | 3,986.5 | 3,986.5 | -113.5 (-2.77%) | 45 |
19 Apr 2017 | INR | 4,178.95 | 4,178.95 | 3,982 | 4,100 | 4,100 | +80 (+1.99%) | 27 |
18 Apr 2017 | INR | 4,247.95 | 4,247.95 | 4,020 | 4,020 | 4,020 | -81.45 (-1.99%) | 8 |
17 Apr 2017 | INR | 4,150 | 4,150 | 4,005.3 | 4,101.45 | 4,101.45 | -48.55 (-1.17%) | 39 |
13 Apr 2017 | INR | 4,187 | 4,298.95 | 4,086 | 4,150 | 4,150 | -38 (-0.91%) | 41 |
12 Apr 2017 | INR | 4,025 | 4,188 | 4,025 | 4,188 | 4,188 | +127.5 (+3.14%) | 39 |
11 Apr 2017 | INR | 4,214.95 | 4,226.3 | 3,910 | 4,060.5 | 4,060.5 | +35.45 (+0.88%) | 188 |
10 Apr 2017 | INR | 4,289.55 | 4,289.55 | 3,950.05 | 4,025.05 | 4,025.05 | -60.25 (-1.47%) | 115 |
7 Apr 2017 | INR | 4,085.3 | 4,085.3 | 4,085.3 | 4,085.3 | 4,085.3 | +194.5 (+5.00%) | 58 |
6 Apr 2017 | INR | 3,890.8 | 3,890.8 | 3,890.8 | 3,890.8 | 3,890.8 | +185.25 (+5.00%) | 61 |
5 Apr 2017 | INR | 3,529 | 3,705.55 | 3,529 | 3,705.55 | 3,705.55 | +176.45 (+5.00%) | 16 |