Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | INR | 1,915.05 | 1,917 | 1,880 | 1,899.85 | 47.4963 | -4.65 (-0.24%) | 10,427 |
3 Jan 2017 | INR | 1,915 | 1,920 | 1,900 | 1,904.5 | 47.6125 | -3.15 (-0.17%) | 8,206 |
2 Jan 2017 | INR | 1,925.95 | 1,937 | 1,902 | 1,907.65 | 47.6912 | -7.85 (-0.41%) | 14,208 |
30 Dec 2016 | INR | 1,899.95 | 1,925 | 1,875 | 1,915.5 | 47.8875 | +20.8 (+1.10%) | 9,345 |
29 Dec 2016 | INR | 1,892.55 | 1,909.6 | 1,876 | 1,894.7 | 47.3675 | +4.45 (+0.24%) | 11,937 |
28 Dec 2016 | INR | 1,908 | 1,909.8 | 1,890 | 1,890.25 | 47.2563 | -15.2 (-0.80%) | 8,310 |
27 Dec 2016 | INR | 1,935 | 1,945 | 1,880 | 1,905.45 | 47.6362 | -25.75 (-1.33%) | 8,892 |
26 Dec 2016 | INR | 1,915.2 | 1,942 | 1,900 | 1,931.2 | 48.28 | +24.75 (+1.30%) | 10,761 |
23 Dec 2016 | INR | 1,882 | 1,920.05 | 1,881 | 1,906.45 | 47.6613 | +21.7 (+1.15%) | 16,513 |
22 Dec 2016 | INR | 1,915 | 1,916.2 | 1,880 | 1,884.75 | 47.1187 | -38.15 (-1.98%) | 11,730 |
21 Dec 2016 | INR | 1,905.05 | 1,950 | 1,902.25 | 1,922.9 | 48.0725 | +46 (+2.45%) | 12,076 |
20 Dec 2016 | INR | 1,904 | 1,905.4 | 1,870 | 1,876.9 | 46.9225 | -28.85 (-1.51%) | 9,414 |
19 Dec 2016 | INR | 1,905 | 1,910 | 1,890 | 1,905.75 | 47.6437 | +5.75 (+0.30%) | 10,851 |
16 Dec 2016 | INR | 1,950 | 1,950.3 | 1,900 | 1,900 | 47.5 | -52.15 (-2.67%) | 12,375 |
15 Dec 2016 | INR | 1,935 | 1,960 | 1,870 | 1,952.15 | 48.8038 | -2.5 (-0.13%) | 10,141 |
14 Dec 2016 | INR | 1,920 | 2,050 | 1,913 | 1,954.65 | 48.8663 | +36.1 (+1.88%) | 15,984 |
13 Dec 2016 | INR | 1,830 | 2,010.8 | 1,650 | 1,918.55 | 47.9637 | +90.55 (+4.95%) | 22,108 |
12 Dec 2016 | INR | 1,834 | 1,844 | 1,828 | 1,828 | 45.7 | -14.65 (-0.80%) | 6,622 |
9 Dec 2016 | INR | 1,820 | 1,848 | 1,820 | 1,842.65 | 46.0662 | +14.8 (+0.81%) | 4,405 |
8 Dec 2016 | INR | 1,763 | 1,840 | 1,761.5 | 1,827.85 | 45.6962 | +69.45 (+3.95%) | 6,698 |
7 Dec 2016 | INR | 1,738 | 1,769.25 | 1,725 | 1,758.4 | 43.96 | +37.7 (+2.19%) | 5,221 |
6 Dec 2016 | INR | 1,685 | 1,750 | 1,672 | 1,720.7 | 43.0175 | +54 (+3.24%) | 5,809 |
5 Dec 2016 | INR | 1,670 | 1,750 | 1,655 | 1,666.7 | 41.6675 | +10.8 (+0.65%) | 4,926 |
2 Dec 2016 | INR | 1,660 | 1,700 | 1,650 | 1,655.9 | 41.3975 | +7.85 (+0.48%) | 5,108 |
1 Dec 2016 | INR | 1,680 | 1,680 | 1,600 | 1,648.05 | 41.2013 | -13.15 (-0.79%) | 1,838 |
30 Nov 2016 | INR | 1,660 | 1,661.2 | 1,660 | 1,661.2 | 41.53 | +6.2 (+0.37%) | 336 |
29 Nov 2016 | INR | 1,714 | 1,714 | 1,655 | 1,655 | 41.375 | +22.15 (+1.36%) | 942 |
28 Nov 2016 | INR | 1,650 | 1,728.95 | 1,620 | 1,632.85 | 40.8212 | -42.15 (-2.52%) | 1,193 |
25 Nov 2016 | INR | 1,675 | 1,675 | 1,675 | 1,675 | 41.875 | +0.4 (+0.02%) | 0 |
24 Nov 2016 | INR | 1,698.5 | 1,698.5 | 1,650 | 1,674.6 | 41.865 | +9.3 (+0.56%) | 830 |