Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | INR | 1,139.85 | 1,144.8 | 1,098.8 | 1,123.15 | 1,123.15 | -28.2 (-2.45%) | 1,730,000 |
18 May 2017 | INR | 1,147.15 | 1,159.8 | 1,140 | 1,151.35 | 1,151.35 | -3.6 (-0.31%) | 702,000 |
17 May 2017 | INR | 1,143 | 1,159 | 1,136.55 | 1,154.95 | 1,154.95 | +12.1 (+1.06%) | 579,710 |
16 May 2017 | INR | 1,148.9 | 1,149.7 | 1,129.6 | 1,142.85 | 1,142.85 | -5.2 (-0.45%) | 913,600 |
15 May 2017 | INR | 1,142.9 | 1,149.9 | 1,135 | 1,148.05 | 1,148.05 | +15.1 (+1.33%) | 729,470 |
12 May 2017 | INR | 1,170.2 | 1,179 | 1,127 | 1,132.95 | 1,132.95 | -33.5 (-2.87%) | 2,500,000 |
11 May 2017 | INR | 1,159 | 1,178.9 | 1,152.3 | 1,166.45 | 1,166.45 | +8.15 (+0.70%) | 1,000,000 |
10 May 2017 | INR | 1,167.1 | 1,182 | 1,148.15 | 1,158.3 | 1,158.3 | -7 (-0.60%) | 1,000,000 |
9 May 2017 | INR | 1,172.45 | 1,176.85 | 1,160.1 | 1,165.3 | 1,165.3 | -2.05 (-0.18%) | 734,420 |
8 May 2017 | INR | 1,150 | 1,173 | 1,143.4 | 1,167.35 | 1,167.35 | +20.55 (+1.79%) | 672,000 |
5 May 2017 | INR | 1,135 | 1,160 | 1,134 | 1,146.8 | 1,146.8 | +14.2 (+1.25%) | 1,520,000 |
4 May 2017 | INR | 1,118.9 | 1,135 | 1,117.6 | 1,132.6 | 1,132.6 | +13.7 (+1.22%) | 878,810 |
3 May 2017 | INR | 1,116 | 1,123.95 | 1,113 | 1,118.9 | 1,118.9 | +6.8 (+0.61%) | 476,100 |
2 May 2017 | INR | 1,123.1 | 1,137.5 | 1,100 | 1,112.1 | 1,112.1 | -8.35 (-0.75%) | 1,030,000 |
28 Apr 2017 | INR | 1,106.6 | 1,124.95 | 1,105.35 | 1,120.45 | 1,120.45 | +15.1 (+1.37%) | 1,010,000 |
27 Apr 2017 | INR | 1,104.9 | 1,109.55 | 1,092 | 1,105.35 | 1,105.35 | +0.7 (+0.06%) | 666,290 |
26 Apr 2017 | INR | 1,104.9 | 1,122 | 1,092.75 | 1,104.65 | 1,104.65 | +6.75 (+0.61%) | 1,870,000 |
25 Apr 2017 | INR | 1,074.7 | 1,101.95 | 1,070 | 1,097.9 | 1,097.9 | +27.95 (+2.61%) | 1,060,000 |
24 Apr 2017 | INR | 1,066.1 | 1,074.35 | 1,063.7 | 1,069.95 | 1,069.95 | +4.5 (+0.42%) | 363,440 |
21 Apr 2017 | INR | 1,065.9 | 1,071.5 | 1,054.2 | 1,065.45 | 1,065.45 | +6.65 (+0.63%) | 701,520 |
20 Apr 2017 | INR | 1,056 | 1,062.75 | 1,042.5 | 1,058.8 | 1,058.8 | +9.9 (+0.94%) | 493,560 |
19 Apr 2017 | INR | 1,044 | 1,056 | 1,033.7 | 1,048.9 | 1,048.9 | +8.45 (+0.81%) | 398,730 |
18 Apr 2017 | INR | 1,062.4 | 1,068.95 | 1,037.3 | 1,040.45 | 1,040.45 | -18.9 (-1.78%) | 722,860 |
17 Apr 2017 | INR | 1,079.55 | 1,080 | 1,056.45 | 1,059.35 | 1,059.35 | -18.95 (-1.76%) | 506,750 |
13 Apr 2017 | INR | 1,070.45 | 1,081.4 | 1,066.15 | 1,078.3 | 1,078.3 | +7.85 (+0.73%) | 328,680 |
12 Apr 2017 | INR | 1,075.5 | 1,081.9 | 1,063.1 | 1,070.45 | 1,070.45 | -2.05 (-0.19%) | 719,260 |
11 Apr 2017 | INR | 1,063.7 | 1,076.75 | 1,056.55 | 1,072.5 | 1,072.5 | +13.3 (+1.26%) | 731,060 |
10 Apr 2017 | INR | 1,078.4 | 1,080.45 | 1,057.05 | 1,059.2 | 1,059.2 | -23.75 (-2.19%) | 757,490 |
7 Apr 2017 | INR | 1,077 | 1,089.9 | 1,073.1 | 1,082.95 | 1,082.95 | -3.95 (-0.36%) | 837,820 |
6 Apr 2017 | INR | 1,078.4 | 1,089 | 1,071.5 | 1,086.9 | 1,086.9 | +4.35 (+0.40%) | 690,410 |