Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | INR | 136.61 | 139.13 | 136.48 | 138.52 | 138.52 | +2.63 (+1.94%) | 3,770,521 |
4 Jan 2017 | INR | 136.74 | 137.94 | 135.27 | 135.89 | 135.89 | -0.57 (-0.42%) | 3,735,235 |
3 Jan 2017 | INR | 134.09 | 137.5 | 133.52 | 136.46 | 136.46 | +3.07 (+2.30%) | 5,776,407 |
2 Jan 2017 | INR | 135.15 | 135.59 | 132.75 | 133.39 | 133.39 | -0.3 (-0.22%) | 4,580,780 |
30 Dec 2016 | INR | 126.63 | 134.47 | 126.33 | 133.69 | 133.69 | +7.31 (+5.78%) | 10,587,094 |
29 Dec 2016 | INR | 124.62 | 126.86 | 124.07 | 126.38 | 126.38 | +1.15 (+0.92%) | 2,693,378 |
28 Dec 2016 | INR | 126.82 | 127.84 | 124.75 | 125.23 | 125.23 | -0.81 (-0.64%) | 2,797,167 |
27 Dec 2016 | INR | 124.81 | 126.52 | 121.69 | 126.04 | 126.04 | +1.91 (+1.54%) | 3,047,996 |
26 Dec 2016 | INR | 128.03 | 128.07 | 123.69 | 124.13 | 124.13 | -4.51 (-3.51%) | 2,871,879 |
23 Dec 2016 | INR | 128.75 | 130.45 | 127.48 | 128.64 | 128.64 | -0.09 (-0.07%) | 3,772,792 |
22 Dec 2016 | INR | 128.18 | 129.53 | 126.52 | 128.73 | 128.73 | +0.17 (+0.13%) | 2,351,128 |
21 Dec 2016 | INR | 128.98 | 130.27 | 128.11 | 128.56 | 128.56 | -0.57 (-0.44%) | 1,739,342 |
20 Dec 2016 | INR | 128.41 | 130.51 | 126.93 | 129.13 | 129.13 | +0.04 (+0.03%) | 2,933,412 |
19 Dec 2016 | INR | 128.96 | 130.76 | 128.62 | 129.09 | 129.09 | -0.25 (-0.19%) | 2,759,518 |
16 Dec 2016 | INR | 130.25 | 130.25 | 126.78 | 129.34 | 129.34 | -0.19 (-0.15%) | 3,605,102 |
15 Dec 2016 | INR | 125 | 130.3 | 124.43 | 129.53 | 129.53 | +2.37 (+1.86%) | 3,745,486 |
14 Dec 2016 | INR | 130.98 | 131.46 | 126.63 | 127.16 | 127.16 | -3.73 (-2.85%) | 3,658,467 |
13 Dec 2016 | INR | 130.55 | 131.74 | 129.19 | 130.89 | 130.89 | +0.25 (+0.19%) | 1,982,787 |
12 Dec 2016 | INR | 134.43 | 134.47 | 129.83 | 130.64 | 130.64 | -3.02 (-2.26%) | 2,025,257 |
9 Dec 2016 | INR | 132.84 | 135.23 | 131.02 | 133.66 | 133.66 | +1.71 (+1.30%) | 3,915,196 |
8 Dec 2016 | INR | 129.81 | 133.18 | 129.81 | 131.95 | 131.95 | +3.31 (+2.57%) | 3,075,768 |
7 Dec 2016 | INR | 131.16 | 131.69 | 127.18 | 128.64 | 128.64 | -1.81 (-1.39%) | 2,831,658 |
6 Dec 2016 | INR | 130.21 | 132.52 | 128.58 | 130.45 | 130.45 | +0.7 (+0.54%) | 3,157,009 |
5 Dec 2016 | INR | 128.67 | 130.3 | 126.14 | 129.75 | 129.75 | +1.23 (+0.96%) | 3,414,694 |
2 Dec 2016 | INR | 132.77 | 132.9 | 127.84 | 128.52 | 128.52 | -4.76 (-3.57%) | 4,941,921 |
1 Dec 2016 | INR | 138.33 | 138.84 | 132.8 | 133.28 | 133.28 | -4.43 (-3.22%) | 4,399,443 |
30 Nov 2016 | INR | 136.36 | 138.45 | 135.34 | 137.71 | 137.71 | +2.35 (+1.74%) | 4,850,501 |
29 Nov 2016 | INR | 136.7 | 138.18 | 134.55 | 135.36 | 135.36 | -0.68 (-0.50%) | 3,396,610 |
28 Nov 2016 | INR | 137.08 | 140.04 | 135.42 | 136.04 | 136.04 | -1.12 (-0.82%) | 5,429,136 |
25 Nov 2016 | INR | 131.69 | 138.6 | 130.8 | 137.16 | 137.16 | +6.08 (+4.64%) | 9,352,709 |