Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 3,200 | 3,211 | 3,200 | 3,201.1 | 3,201.1 | -92.9 (-2.82%) | 20 |
3 Jan 2017 | INR | 3,293.95 | 3,294 | 3,205 | 3,294 | 3,294 | +45.05 (+1.39%) | 21 |
2 Jan 2017 | INR | 3,163 | 3,287.95 | 3,162.3 | 3,248.95 | 3,248.95 | -51.15 (-1.55%) | 45 |
30 Dec 2016 | INR | 3,300.1 | 3,300.1 | 3,300.1 | 3,300.1 | 3,300.1 | -124.85 (-3.65%) | 10 |
29 Dec 2016 | INR | 3,500 | 3,534 | 3,327 | 3,424.95 | 3,424.95 | +6 (+0.18%) | 33 |
28 Dec 2016 | INR | 3,270.05 | 3,480 | 3,270.05 | 3,418.95 | 3,418.95 | -21 (-0.61%) | 4 |
27 Dec 2016 | INR | 3,165 | 3,474.8 | 3,165 | 3,439.95 | 3,439.95 | +114.9 (+3.46%) | 13 |
26 Dec 2016 | INR | 3,325.1 | 3,325.1 | 3,325 | 3,325.05 | 3,325.05 | -170.9 (-4.89%) | 8 |
23 Dec 2016 | INR | 3,172.1 | 3,499.95 | 3,172.1 | 3,495.95 | 3,495.95 | +96.95 (+2.85%) | 34 |
22 Dec 2016 | INR | 3,399 | 3,399 | 3,399 | 3,399 | 3,399 | +64.95 (+1.95%) | 0 |
21 Dec 2016 | INR | 3,334 | 3,399 | 3,325 | 3,334.05 | 3,334.05 | -165.95 (-4.74%) | 11 |
20 Dec 2016 | INR | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | +126 (+3.73%) | 2 |
19 Dec 2016 | INR | 3,321 | 3,374 | 3,321 | 3,374 | 3,374 | -59.3 (-1.73%) | 19 |
16 Dec 2016 | INR | 3,455 | 3,612.8 | 3,410 | 3,433.3 | 3,433.3 | -66.7 (-1.91%) | 30 |
15 Dec 2016 | INR | 3,550 | 3,550 | 3,500 | 3,500 | 3,500 | -10 (-0.28%) | 25 |
14 Dec 2016 | INR | 3,440.1 | 3,540 | 3,437 | 3,510 | 3,510 | -41 (-1.15%) | 19 |
13 Dec 2016 | INR | 3,650 | 3,650 | 3,551 | 3,551 | 3,551 | -99 (-2.71%) | 20 |
12 Dec 2016 | INR | 3,602.15 | 3,650 | 3,602.1 | 3,650 | 3,650 | -125 (-3.31%) | 26 |
9 Dec 2016 | INR | 3,939.9 | 3,940 | 3,662 | 3,775 | 3,775 | -5 (-0.13%) | 41 |
8 Dec 2016 | INR | 3,780 | 3,780 | 3,779.9 | 3,780 | 3,780 | +180 (+5%) | 31 |
7 Dec 2016 | INR | 3,600 | 3,770 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 27 |
6 Dec 2016 | INR | 3,550 | 3,620 | 3,550 | 3,600 | 3,600 | +100 (+2.86%) | 33 |
5 Dec 2016 | INR | 3,569.8 | 3,569.8 | 3,499.95 | 3,500 | 3,500 | +100 (+2.94%) | 10 |
2 Dec 2016 | INR | 3,497.9 | 3,497.9 | 3,400 | 3,400 | 3,400 | -93.7 (-2.68%) | 3 |
1 Dec 2016 | INR | 3,215.4 | 3,493.7 | 3,215.4 | 3,493.7 | 3,493.7 | +111.05 (+3.28%) | 22 |
30 Nov 2016 | INR | 3,577 | 3,577 | 3,334 | 3,382.65 | 3,382.65 | -31 (-0.91%) | 5 |
29 Nov 2016 | INR | 3,412.95 | 3,413.65 | 3,200 | 3,413.65 | 3,413.65 | +162.55 (+5.00%) | 19 |
28 Nov 2016 | INR | 3,251.1 | 3,251.1 | 3,251.1 | 3,251.1 | 3,251.1 | 0.0 (0.0%) | 0 |
25 Nov 2016 | INR | 3,499.9 | 3,506.95 | 3,251.1 | 3,251.1 | 3,251.1 | -89 (-2.66%) | 17 |
24 Nov 2016 | INR | 3,340.75 | 3,340.8 | 3,330 | 3,340.1 | 3,340.1 | +158.3 (+4.98%) | 23 |