Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | INR | 1,339 | 1,342 | 1,322 | 1,329.1 | 1,329.1 | +4 (+0.30%) | 4,632 |
3 Apr 2017 | INR | 1,305 | 1,339 | 1,305 | 1,325.1 | 1,325.1 | +20.35 (+1.56%) | 6,480 |
31 Mar 2017 | INR | 1,300.05 | 1,324 | 1,300 | 1,304.75 | 1,304.75 | -19.85 (-1.50%) | 1,297 |
30 Mar 2017 | INR | 1,302 | 1,328.5 | 1,298.25 | 1,324.6 | 1,324.6 | -0.75 (-0.06%) | 7,551 |
29 Mar 2017 | INR | 1,299.95 | 1,329 | 1,295.05 | 1,325.35 | 1,325.35 | +25.35 (+1.95%) | 5,376 |
28 Mar 2017 | INR | 1,293.6 | 1,316.3 | 1,287.15 | 1,300 | 1,300 | -4.05 (-0.31%) | 1,185 |
27 Mar 2017 | INR | 1,319.4 | 1,323 | 1,278.9 | 1,304.05 | 1,304.05 | -15.4 (-1.17%) | 3,596 |
24 Mar 2017 | INR | 1,294.1 | 1,324.95 | 1,294.05 | 1,319.45 | 1,319.45 | +26.25 (+2.03%) | 3,194 |
23 Mar 2017 | INR | 1,287 | 1,310 | 1,285.15 | 1,293.2 | 1,293.2 | -2.75 (-0.21%) | 3,716 |
22 Mar 2017 | INR | 1,348.7 | 1,349.1 | 1,273.6 | 1,295.95 | 1,295.95 | -28.75 (-2.17%) | 4,945 |
21 Mar 2017 | INR | 1,318 | 1,333.1 | 1,316.05 | 1,324.7 | 1,324.7 | +5.95 (+0.45%) | 2,312 |
20 Mar 2017 | INR | 1,324.3 | 1,325 | 1,296.25 | 1,318.75 | 1,318.75 | +8.35 (+0.64%) | 4,646 |
17 Mar 2017 | INR | 1,304 | 1,324 | 1,295.1 | 1,310.4 | 1,310.4 | +22.3 (+1.73%) | 9,018 |
16 Mar 2017 | INR | 1,295 | 1,295 | 1,259.1 | 1,288.1 | 1,288.1 | +20.65 (+1.63%) | 4,480 |
15 Mar 2017 | INR | 1,240 | 1,274.25 | 1,228.05 | 1,267.45 | 1,267.45 | +25.9 (+2.09%) | 2,648 |
14 Mar 2017 | INR | 1,252 | 1,278 | 1,240.1 | 1,241.55 | 1,241.55 | -7.4 (-0.59%) | 933 |
10 Mar 2017 | INR | 1,255.3 | 1,276.85 | 1,241.5 | 1,248.95 | 1,248.95 | +1.8 (+0.14%) | 3,021 |
9 Mar 2017 | INR | 1,204.3 | 1,262 | 1,203.8 | 1,247.15 | 1,247.15 | +50.45 (+4.22%) | 5,326 |
8 Mar 2017 | INR | 1,209.3 | 1,224.95 | 1,190 | 1,196.7 | 1,196.7 | -11.05 (-0.91%) | 1,529 |
7 Mar 2017 | INR | 1,217.6 | 1,224.3 | 1,200.05 | 1,207.75 | 1,207.75 | +0.7 (+0.06%) | 1,122 |
6 Mar 2017 | INR | 1,232.95 | 1,235 | 1,201.4 | 1,207.05 | 1,207.05 | -23.45 (-1.91%) | 1,903 |
3 Mar 2017 | INR | 1,238 | 1,243 | 1,220 | 1,230.5 | 1,230.5 | +3.9 (+0.32%) | 1,360 |
2 Mar 2017 | INR | 1,225 | 1,264 | 1,207.05 | 1,226.6 | 1,226.6 | -4.3 (-0.35%) | 4,437 |
1 Mar 2017 | INR | 1,245 | 1,245 | 1,225 | 1,230.9 | 1,230.9 | -1.1 (-0.09%) | 2,053 |
28 Feb 2017 | INR | 1,271.95 | 1,286.85 | 1,224 | 1,232 | 1,232 | -43 (-3.37%) | 4,621 |
27 Feb 2017 | INR | 1,257.95 | 1,298 | 1,233.2 | 1,275 | 1,275 | +19.75 (+1.57%) | 7,080 |
23 Feb 2017 | INR | 1,195.95 | 1,290 | 1,195.95 | 1,255.25 | 1,255.25 | +63.4 (+5.32%) | 15,632 |
22 Feb 2017 | INR | 1,215 | 1,215.5 | 1,190.5 | 1,191.85 | 1,191.85 | -15.9 (-1.32%) | 2,052 |
21 Feb 2017 | INR | 1,165 | 1,221 | 1,153.6 | 1,207.75 | 1,207.75 | +54.7 (+4.74%) | 13,936 |
20 Feb 2017 | INR | 1,153.45 | 1,160 | 1,145 | 1,153.05 | 1,153.05 | +8.6 (+0.75%) | 1,187 |