Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 4,210 | 4,225 | 4,200 | 4,205 | 4,205 | -15.55 (-0.37%) | 100 |
17 May 2017 | INR | 4,203 | 4,250 | 4,200.05 | 4,220.55 | 4,220.55 | +2.4 (+0.06%) | 488 |
16 May 2017 | INR | 4,205.05 | 4,243.2 | 4,200 | 4,218.15 | 4,218.15 | +19.15 (+0.46%) | 264 |
15 May 2017 | INR | 4,270 | 4,270 | 4,194.95 | 4,199 | 4,199 | -98 (-2.28%) | 1,386 |
12 May 2017 | INR | 4,300.95 | 4,333.2 | 4,270.5 | 4,297 | 4,297 | -1.15 (-0.03%) | 82 |
11 May 2017 | INR | 4,273.15 | 4,329 | 4,210.9 | 4,298.15 | 4,298.15 | +78.45 (+1.86%) | 1,361 |
10 May 2017 | INR | 4,259.9 | 4,259.9 | 4,175 | 4,219.7 | 4,219.7 | +20.65 (+0.49%) | 473 |
9 May 2017 | INR | 4,175.1 | 4,215 | 4,090 | 4,199.05 | 4,199.05 | +9.85 (+0.24%) | 363 |
8 May 2017 | INR | 4,280.05 | 4,283.5 | 4,161.05 | 4,189.2 | 4,189.2 | -79.65 (-1.87%) | 1,085 |
5 May 2017 | INR | 4,210 | 4,369 | 4,199.95 | 4,268.85 | 4,268.85 | +105.2 (+2.53%) | 1,294 |
4 May 2017 | INR | 4,135.1 | 4,179.95 | 4,105.05 | 4,163.65 | 4,163.65 | +42.2 (+1.02%) | 990 |
3 May 2017 | INR | 4,251 | 4,298.3 | 4,115 | 4,121.45 | 4,121.45 | -142.05 (-3.33%) | 1,514 |
2 May 2017 | INR | 4,441.05 | 4,441.05 | 4,260.05 | 4,263.5 | 4,263.5 | -155.5 (-3.52%) | 938 |
28 Apr 2017 | INR | 4,360 | 4,429.9 | 4,356 | 4,419 | 4,419 | +40.85 (+0.93%) | 816 |
27 Apr 2017 | INR | 4,435 | 4,435 | 4,375 | 4,378.15 | 4,378.15 | -73.75 (-1.66%) | 774 |
26 Apr 2017 | INR | 4,434.95 | 4,499.5 | 4,434 | 4,451.9 | 4,451.9 | +6.2 (+0.14%) | 382 |
25 Apr 2017 | INR | 4,419.95 | 4,487.7 | 4,419.9 | 4,445.7 | 4,445.7 | -24.65 (-0.55%) | 345 |
24 Apr 2017 | INR | 4,579.05 | 4,579.05 | 4,450 | 4,470.35 | 4,470.35 | -113.9 (-2.48%) | 572 |
21 Apr 2017 | INR | 4,622.1 | 4,632.5 | 4,566 | 4,584.25 | 4,584.25 | -60.85 (-1.31%) | 273 |
20 Apr 2017 | INR | 4,800 | 4,800 | 4,600 | 4,645.1 | 4,645.1 | +30.75 (+0.67%) | 245 |
19 Apr 2017 | INR | 4,605.15 | 4,640.1 | 4,598.75 | 4,614.35 | 4,614.35 | -70.05 (-1.50%) | 94 |
18 Apr 2017 | INR | 4,674 | 4,728.65 | 4,610 | 4,684.4 | 4,684.4 | -41.25 (-0.87%) | 435 |
17 Apr 2017 | INR | 4,845.55 | 4,845.55 | 4,701.1 | 4,725.65 | 4,725.65 | -49.5 (-1.04%) | 115 |
13 Apr 2017 | INR | 4,712 | 4,825 | 4,670 | 4,775.15 | 4,775.15 | +55.35 (+1.17%) | 522 |
12 Apr 2017 | INR | 4,849 | 4,849 | 4,667 | 4,719.8 | 4,719.8 | +9.4 (+0.20%) | 270 |
11 Apr 2017 | INR | 4,786.05 | 4,786.05 | 4,701 | 4,710.4 | 4,710.4 | -45.15 (-0.95%) | 197 |
10 Apr 2017 | INR | 4,701.5 | 4,800.75 | 4,701.5 | 4,755.55 | 4,755.55 | -14.65 (-0.31%) | 228 |
7 Apr 2017 | INR | 4,815.85 | 4,825 | 4,760 | 4,770.2 | 4,770.2 | -56.05 (-1.16%) | 143 |
6 Apr 2017 | INR | 4,755.05 | 4,863.6 | 4,755.05 | 4,826.25 | 4,826.25 | +55.25 (+1.16%) | 680 |
5 Apr 2017 | INR | 4,788 | 4,788 | 4,710 | 4,771 | 4,771 | +19.75 (+0.42%) | 1,416 |