Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 3,474.95 | 3,529.1 | 3,400.05 | 3,529.1 | 3,529.1 | +168.05 (+5.00%) | 63 |
31 Mar 2017 | INR | 3,290 | 3,361.05 | 3,230 | 3,361.05 | 3,361.05 | +160.05 (+5.00%) | 44 |
30 Mar 2017 | INR | 3,254 | 3,255 | 3,201 | 3,201 | 3,201 | +100.9 (+3.25%) | 35 |
29 Mar 2017 | INR | 3,095.7 | 3,100.1 | 3,095.7 | 3,100.1 | 3,100.1 | -70.9 (-2.24%) | 11 |
28 Mar 2017 | INR | 3,190 | 3,190 | 3,155 | 3,171 | 3,171 | -99 (-3.03%) | 22 |
27 Mar 2017 | INR | 3,389.95 | 3,389.95 | 3,270 | 3,270 | 3,270 | 0.0 (0.0%) | 61 |
24 Mar 2017 | INR | 3,299.9 | 3,299.9 | 3,105.35 | 3,270 | 3,270 | +75 (+2.35%) | 18 |
23 Mar 2017 | INR | 3,102 | 3,195 | 3,102 | 3,195 | 3,195 | +54.65 (+1.74%) | 5 |
22 Mar 2017 | INR | 3,121 | 3,145 | 3,121 | 3,140.35 | 3,140.35 | -84.65 (-2.62%) | 12 |
21 Mar 2017 | INR | 3,215 | 3,225 | 3,215 | 3,225 | 3,225 | +25 (+0.78%) | 8 |
20 Mar 2017 | INR | 3,200 | 3,248.95 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 24 |
17 Mar 2017 | INR | 3,299.9 | 3,299.9 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 13 |
16 Mar 2017 | INR | 3,210 | 3,210 | 3,200 | 3,200 | 3,200 | -3.25 (-0.10%) | 24 |
15 Mar 2017 | INR | 3,160 | 3,230 | 3,160 | 3,203.25 | 3,203.25 | -25.35 (-0.79%) | 31 |
14 Mar 2017 | INR | 3,254 | 3,254 | 3,125 | 3,228.6 | 3,228.6 | +78.6 (+2.50%) | 37 |
10 Mar 2017 | INR | 3,100 | 3,150 | 3,100 | 3,150 | 3,150 | +50 (+1.61%) | 3 |
9 Mar 2017 | INR | 3,078 | 3,100 | 3,065.35 | 3,100 | 3,100 | +30 (+0.98%) | 22 |
8 Mar 2017 | INR | 3,056.35 | 3,071 | 3,056.35 | 3,070 | 3,070 | +1.05 (+0.03%) | 18 |
7 Mar 2017 | INR | 3,178 | 3,178 | 3,065 | 3,068.95 | 3,068.95 | -31.55 (-1.02%) | 33 |
6 Mar 2017 | INR | 3,189.9 | 3,189.9 | 3,100.5 | 3,100.5 | 3,100.5 | -0.15 (0.0%) | 18 |
3 Mar 2017 | INR | 3,065 | 3,128 | 3,065 | 3,100.65 | 3,100.65 | +23.1 (+0.75%) | 41 |
2 Mar 2017 | INR | 3,175 | 3,175 | 3,063 | 3,077.55 | 3,077.55 | -17.55 (-0.57%) | 27 |
1 Mar 2017 | INR | 3,100 | 3,194.95 | 3,077 | 3,095.1 | 3,095.1 | -4.9 (-0.16%) | 38 |
28 Feb 2017 | INR | 3,165 | 3,165 | 3,100 | 3,100 | 3,100 | +25 (+0.81%) | 19 |
27 Feb 2017 | INR | 3,273.7 | 3,273.7 | 3,075 | 3,075 | 3,075 | -75 (-2.38%) | 32 |
23 Feb 2017 | INR | 3,057 | 3,175 | 3,057 | 3,150 | 3,150 | +75 (+2.44%) | 25 |
22 Feb 2017 | INR | 3,150 | 3,176 | 3,069 | 3,075 | 3,075 | -25.4 (-0.82%) | 56 |
21 Feb 2017 | INR | 3,210 | 3,210 | 3,076 | 3,100.4 | 3,100.4 | -109.6 (-3.41%) | 65 |
20 Feb 2017 | INR | 3,060.1 | 3,220 | 3,060 | 3,210 | 3,210 | +110 (+3.55%) | 28 |
17 Feb 2017 | INR | 3,222.95 | 3,222.95 | 3,100 | 3,100 | 3,100 | +30 (+0.98%) | 30 |