Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 4,399 | 4,399 | 4,321.6 | 4,326.25 | 4,326.25 | -61.25 (-1.40%) | 163 |
10 Aug 2017 | INR | 4,419.35 | 4,419.35 | 4,349.8 | 4,387.5 | 4,387.5 | -19.85 (-0.45%) | 187 |
9 Aug 2017 | INR | 4,302.9 | 4,450 | 4,271.3 | 4,407.35 | 4,407.35 | +31.45 (+0.72%) | 418 |
8 Aug 2017 | INR | 4,453 | 4,453 | 4,298.3 | 4,375.9 | 4,375.9 | -77.2 (-1.73%) | 407 |
7 Aug 2017 | INR | 4,364.85 | 4,465 | 4,349.6 | 4,453.1 | 4,453.1 | +65.75 (+1.50%) | 52 |
4 Aug 2017 | INR | 4,330.4 | 4,401.5 | 4,322 | 4,387.35 | 4,387.35 | +15.4 (+0.35%) | 119 |
3 Aug 2017 | INR | 4,385.05 | 4,405.4 | 4,349.25 | 4,371.95 | 4,371.95 | -55.25 (-1.25%) | 198 |
2 Aug 2017 | INR | 4,380 | 4,478.15 | 4,368.2 | 4,427.2 | 4,427.2 | +30.45 (+0.69%) | 282 |
1 Aug 2017 | INR | 4,309.2 | 4,414.15 | 4,309.2 | 4,396.75 | 4,396.75 | -20.3 (-0.46%) | 843 |
31 Jul 2017 | INR | 4,309.4 | 4,450 | 4,250 | 4,417.05 | 4,417.05 | +134.55 (+3.14%) | 516 |
28 Jul 2017 | INR | 4,260.8 | 4,330 | 4,240 | 4,282.5 | 4,282.5 | +35.95 (+0.85%) | 744 |
27 Jul 2017 | INR | 4,288.05 | 4,327 | 4,225 | 4,246.55 | 4,246.55 | -63.95 (-1.48%) | 1,909 |
26 Jul 2017 | INR | 4,351.15 | 4,356.7 | 4,305.3 | 4,310.5 | 4,310.5 | -64.95 (-1.48%) | 137 |
25 Jul 2017 | INR | 4,494.45 | 4,494.5 | 4,355 | 4,375.45 | 4,375.45 | -133.15 (-2.95%) | 198 |
24 Jul 2017 | INR | 4,516 | 4,533.8 | 4,502.5 | 4,508.6 | 4,508.6 | -7.95 (-0.18%) | 346 |
21 Jul 2017 | INR | 4,539.95 | 4,562.25 | 4,484.85 | 4,516.55 | 4,516.55 | -9.25 (-0.20%) | 91 |
20 Jul 2017 | INR | 4,542.7 | 4,562.95 | 4,483.5 | 4,525.8 | 4,525.8 | +18.7 (+0.41%) | 1,300 |
19 Jul 2017 | INR | 4,500 | 4,519.95 | 4,483.5 | 4,507.1 | 4,507.1 | +35.1 (+0.78%) | 77 |
18 Jul 2017 | INR | 4,541.3 | 4,557.05 | 4,462 | 4,472 | 4,472 | -30 (-0.67%) | 112 |
17 Jul 2017 | INR | 4,550 | 4,615 | 4,500 | 4,502 | 4,502 | -27.6 (-0.61%) | 368 |
14 Jul 2017 | INR | 4,440 | 4,545 | 4,422 | 4,529.6 | 4,529.6 | +128.4 (+2.92%) | 431 |
13 Jul 2017 | INR | 4,360 | 4,405 | 4,350 | 4,401.2 | 4,401.2 | +39.85 (+0.91%) | 334 |
12 Jul 2017 | INR | 4,344 | 4,368 | 4,270 | 4,361.35 | 4,361.35 | +51.25 (+1.19%) | 141 |
11 Jul 2017 | INR | 4,290.05 | 4,344.85 | 4,280 | 4,310.1 | 4,310.1 | -40.35 (-0.93%) | 568 |
10 Jul 2017 | INR | 4,226 | 4,351 | 4,170 | 4,350.45 | 4,350.45 | +64.1 (+1.50%) | 756 |
7 Jul 2017 | INR | 4,270 | 4,310 | 4,270 | 4,286.35 | 4,286.35 | +8.2 (+0.19%) | 169 |
6 Jul 2017 | INR | 4,250 | 4,310 | 4,239.7 | 4,278.15 | 4,278.15 | +51.9 (+1.23%) | 74 |
5 Jul 2017 | INR | 4,215 | 4,250 | 4,206.25 | 4,226.25 | 4,226.25 | -6.45 (-0.15%) | 125 |
4 Jul 2017 | INR | 4,212.05 | 4,245.5 | 4,212 | 4,232.7 | 4,232.7 | +23.3 (+0.55%) | 143 |
3 Jul 2017 | INR | 4,250 | 4,264.65 | 4,197.05 | 4,209.4 | 4,209.4 | -0.3 (-0.01%) | 259 |