Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | INR | 759.32 | 764.8 | 755.2 | 760.28 | 190.07 | +4.12 (+0.54%) | 340,610 |
3 Apr 2017 | INR | 741.28 | 763.36 | 735.68 | 756.16 | 189.04 | +22.92 (+3.13%) | 656,110 |
31 Mar 2017 | INR | 730.96 | 736.44 | 723.16 | 733.24 | 183.31 | +11.84 (+1.64%) | 574,020 |
30 Mar 2017 | INR | 727.92 | 730.96 | 719.52 | 721.4 | 180.35 | -2.12 (-0.29%) | 1,180,000 |
29 Mar 2017 | INR | 741.32 | 741.32 | 719.76 | 723.52 | 180.88 | -6.96 (-0.95%) | 339,780 |
28 Mar 2017 | INR | 744.08 | 751.84 | 723.4 | 730.48 | 182.62 | -9.04 (-1.22%) | 123,080 |
27 Mar 2017 | INR | 746.16 | 755.56 | 737.48 | 739.52 | 184.88 | -9.4 (-1.26%) | 2,530,000 |
24 Mar 2017 | INR | 743.44 | 761.04 | 743.44 | 748.92 | 187.23 | -1.32 (-0.18%) | 272,400 |
23 Mar 2017 | INR | 751.76 | 753.28 | 748.28 | 750.24 | 187.56 | +1.64 (+0.22%) | 2,630,000 |
22 Mar 2017 | INR | 756.4 | 756.64 | 742.28 | 748.6 | 187.15 | -7.8 (-1.03%) | 194,310 |
21 Mar 2017 | INR | 757.52 | 761.44 | 752.8 | 756.4 | 189.1 | -0.96 (-0.13%) | 105,170 |
20 Mar 2017 | INR | 751.84 | 760.48 | 743.56 | 757.36 | 189.34 | +15.16 (+2.04%) | 276,120 |
17 Mar 2017 | INR | 764.32 | 766.16 | 734.68 | 742.2 | 185.55 | -20.88 (-2.74%) | 196,240 |
16 Mar 2017 | INR | 768.12 | 771 | 759.08 | 763.08 | 190.77 | +5.32 (+0.70%) | 226,540 |
15 Mar 2017 | INR | 741.32 | 761.44 | 737.6 | 757.76 | 189.44 | +21.12 (+2.87%) | 403,560 |
14 Mar 2017 | INR | 747.08 | 751.8 | 732.76 | 736.64 | 184.16 | -1.92 (-0.26%) | 90,890 |
10 Mar 2017 | INR | 742.28 | 748.04 | 735.56 | 738.56 | 184.64 | -3.96 (-0.53%) | 171,660 |
9 Mar 2017 | INR | 738.44 | 751.8 | 728.12 | 742.52 | 185.63 | -1.04 (-0.14%) | 113,140 |
8 Mar 2017 | INR | 713.6 | 753.72 | 696.8 | 743.56 | 185.89 | +30.64 (+4.30%) | 612,740 |
7 Mar 2017 | INR | 706.88 | 723.12 | 696.32 | 712.92 | 178.23 | +9.92 (+1.41%) | 54,080 |
6 Mar 2017 | INR | 712.6 | 720.16 | 686.84 | 703 | 175.75 | -7.44 (-1.05%) | 142,660 |
3 Mar 2017 | INR | 731.68 | 737.12 | 704 | 710.44 | 177.61 | -21.24 (-2.90%) | 115,150 |
2 Mar 2017 | INR | 746.96 | 746.96 | 625.72 | 731.68 | 182.92 | -10.12 (-1.36%) | 117,350 |
1 Mar 2017 | INR | 750.12 | 750.12 | 737.76 | 741.8 | 185.45 | +1.12 (+0.15%) | 34,390 |
28 Feb 2017 | INR | 753.2 | 756.6 | 737.48 | 740.68 | 185.17 | -12.52 (-1.66%) | 42,500 |
27 Feb 2017 | INR | 751.84 | 756.6 | 736.64 | 753.2 | 188.3 | +14.84 (+2.01%) | 99,710 |
23 Feb 2017 | INR | 750.28 | 756.12 | 736.52 | 738.36 | 184.59 | -11.92 (-1.59%) | 89,260 |
22 Feb 2017 | INR | 761.32 | 761.88 | 744.44 | 750.28 | 187.57 | -4.8 (-0.64%) | 53,820 |
21 Feb 2017 | INR | 764.12 | 764.12 | 753.76 | 755.08 | 188.77 | -0.04 (-0.01%) | 26,240 |
20 Feb 2017 | INR | 763.88 | 766.16 | 752.48 | 755.12 | 188.78 | -8.76 (-1.15%) | 156,460 |