Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | INR | 1,648 | 1,650 | 1,610.1 | 1,618.55 | 323.71 | -31.2 (-1.89%) | 119,505 |
18 May 2017 | INR | 1,660 | 1,660 | 1,631 | 1,649.75 | 329.95 | -20.3 (-1.22%) | 82,085 |
17 May 2017 | INR | 1,662 | 1,700 | 1,656 | 1,670.05 | 334.01 | -4.45 (-0.27%) | 21,475 |
16 May 2017 | INR | 1,665 | 1,690 | 1,651 | 1,674.5 | 334.9 | -0.3 (-0.02%) | 24,645 |
15 May 2017 | INR | 1,701 | 1,705 | 1,660.1 | 1,674.8 | 334.96 | -6.25 (-0.37%) | 58,130 |
12 May 2017 | INR | 1,700 | 1,700 | 1,645 | 1,681.05 | 336.21 | -6.2 (-0.37%) | 23,950 |
11 May 2017 | INR | 1,705.25 | 1,729.95 | 1,677 | 1,687.25 | 337.45 | -11.2 (-0.66%) | 29,425 |
10 May 2017 | INR | 1,705 | 1,728 | 1,685 | 1,698.45 | 339.69 | -3.7 (-0.22%) | 35,040 |
9 May 2017 | INR | 1,745 | 1,769 | 1,691.2 | 1,702.15 | 340.43 | -61.35 (-3.48%) | 49,575 |
8 May 2017 | INR | 1,779 | 1,783.95 | 1,700 | 1,763.5 | 352.7 | +3.25 (+0.18%) | 68,665 |
5 May 2017 | INR | 1,800 | 1,825 | 1,710 | 1,760.25 | 352.05 | -17.3 (-0.97%) | 120,705 |
4 May 2017 | INR | 1,685 | 1,778.75 | 1,625.25 | 1,777.55 | 355.51 | +83.5 (+4.93%) | 326,095 |
3 May 2017 | INR | 1,729.95 | 1,729.95 | 1,676 | 1,694.05 | 338.81 | +46.45 (+2.82%) | 255,580 |
2 May 2017 | INR | 1,647.6 | 1,647.6 | 1,647.6 | 1,647.6 | 329.52 | +78.45 (+5.00%) | 39,745 |
28 Apr 2017 | INR | 1,520 | 1,569.15 | 1,520 | 1,569.15 | 313.83 | +74.7 (+5.00%) | 197,015 |
27 Apr 2017 | INR | 1,528 | 1,528 | 1,458 | 1,494.45 | 298.89 | -24.95 (-1.64%) | 799,050 |
26 Apr 2017 | INR | 1,540 | 1,594.9 | 1,495 | 1,519.4 | 303.88 | -1.65 (-0.11%) | 322,235 |
25 Apr 2017 | INR | 1,521.05 | 1,521.05 | 1,500 | 1,521.05 | 304.21 | +72.4 (+5.00%) | 1,589,175 |
24 Apr 2017 | INR | 1,448.65 | 1,448.65 | 1,448.65 | 1,448.65 | 289.73 | +68.95 (+5.00%) | 3,747,455 |
21 Apr 2017 | INR | 1,314 | 1,379.7 | 1,314 | 1,379.7 | 275.94 | 0.0 (0.0%) | 214,080 |