Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | INR | 1,195 | 1,230 | 1,183.6 | 1,210.75 | 1,210.75 | +24.75 (+2.09%) | 62,322 |
31 Mar 2017 | INR | 1,141 | 1,205.05 | 1,135.2 | 1,186 | 1,186 | +44.2 (+3.87%) | 84,157 |
30 Mar 2017 | INR | 1,168.8 | 1,168.8 | 1,129.7 | 1,141.8 | 1,141.8 | -15.7 (-1.36%) | 23,887 |
29 Mar 2017 | INR | 1,162.5 | 1,184 | 1,130.05 | 1,157.5 | 1,157.5 | -14.05 (-1.20%) | 45,081 |
28 Mar 2017 | INR | 1,090.2 | 1,230.6 | 1,090.2 | 1,171.55 | 1,171.55 | +66.7 (+6.04%) | 108,766 |
27 Mar 2017 | INR | 1,099.8 | 1,115.5 | 1,091 | 1,104.85 | 1,104.85 | +0.35 (+0.03%) | 15,644 |
24 Mar 2017 | INR | 1,103 | 1,117 | 1,099.5 | 1,104.5 | 1,104.5 | +1.1 (+0.10%) | 14,565 |
23 Mar 2017 | INR | 1,088 | 1,118.5 | 1,086.95 | 1,103.4 | 1,103.4 | +22.35 (+2.07%) | 15,655 |
22 Mar 2017 | INR | 1,092.2 | 1,107.25 | 1,075 | 1,081.05 | 1,081.05 | -32.25 (-2.90%) | 21,387 |
21 Mar 2017 | INR | 1,109.95 | 1,124.6 | 1,085 | 1,113.3 | 1,113.3 | +8.45 (+0.76%) | 533,031 |
20 Mar 2017 | INR | 1,092.75 | 1,137 | 1,084.7 | 1,104.85 | 1,104.85 | +5.7 (+0.52%) | 43,268 |
17 Mar 2017 | INR | 1,076 | 1,110.7 | 1,076 | 1,099.15 | 1,099.15 | +0.55 (+0.05%) | 33,407 |
16 Mar 2017 | INR | 1,093 | 1,109.35 | 1,083.45 | 1,098.6 | 1,098.6 | +17.05 (+1.58%) | 41,696 |
15 Mar 2017 | INR | 1,036.1 | 1,110 | 1,023.6 | 1,081.55 | 1,081.55 | +45.9 (+4.43%) | 111,586 |
14 Mar 2017 | INR | 993 | 1,057 | 960 | 1,035.65 | 1,035.65 | +69.85 (+7.23%) | 120,445 |
10 Mar 2017 | INR | 987.3 | 989.35 | 960 | 965.8 | 965.8 | -18.25 (-1.85%) | 27,492 |
9 Mar 2017 | INR | 980 | 1,008.9 | 975.45 | 984.05 | 984.05 | +3.6 (+0.37%) | 39,387 |
8 Mar 2017 | INR | 995.8 | 995.8 | 975 | 980.45 | 980.45 | -17.9 (-1.79%) | 14,165 |
7 Mar 2017 | INR | 1,013.95 | 1,013.95 | 972 | 998.35 | 998.35 | -3.1 (-0.31%) | 38,220 |
6 Mar 2017 | INR | 1,014.8 | 1,029.95 | 997 | 1,001.45 | 1,001.45 | -1.85 (-0.18%) | 13,380 |
3 Mar 2017 | INR | 1,022.1 | 1,028.35 | 998 | 1,003.3 | 1,003.3 | -20.95 (-2.05%) | 20,200 |
2 Mar 2017 | INR | 1,056.45 | 1,063.3 | 1,020 | 1,024.25 | 1,024.25 | -25.4 (-2.42%) | 24,775 |
1 Mar 2017 | INR | 1,071.1 | 1,082.4 | 1,043 | 1,049.65 | 1,049.65 | -23.55 (-2.19%) | 17,136 |
28 Feb 2017 | INR | 1,074.75 | 1,090 | 1,061.85 | 1,073.2 | 1,073.2 | +7.15 (+0.67%) | 14,283 |
27 Feb 2017 | INR | 1,090 | 1,104.9 | 1,056.5 | 1,066.05 | 1,066.05 | -28.5 (-2.60%) | 38,169 |
23 Feb 2017 | INR | 1,081 | 1,116.85 | 1,081 | 1,094.55 | 1,094.55 | -3.55 (-0.32%) | 23,067 |
22 Feb 2017 | INR | 1,119.95 | 1,119.95 | 1,093.5 | 1,098.1 | 1,098.1 | -14.95 (-1.34%) | 13,917 |
21 Feb 2017 | INR | 1,101 | 1,128 | 1,101 | 1,113.05 | 1,113.05 | +1.65 (+0.15%) | 21,338 |
20 Feb 2017 | INR | 1,080.15 | 1,134 | 1,057.35 | 1,111.4 | 1,111.4 | +25.15 (+2.32%) | 70,703 |
17 Feb 2017 | INR | 1,122 | 1,129.8 | 1,080.4 | 1,086.25 | 1,086.25 | -33.9 (-3.03%) | 63,240 |