Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | INR | 1,725 | 1,725 | 1,686.05 | 1,707.95 | 1,707.95 | +0.95 (+0.06%) | 115 |
18 May 2017 | INR | 1,719.95 | 1,748 | 1,685.5 | 1,707 | 1,707 | +9.25 (+0.54%) | 279 |
17 May 2017 | INR | 1,689.95 | 1,773 | 1,671 | 1,697.75 | 1,697.75 | +24.4 (+1.46%) | 460 |
16 May 2017 | INR | 1,642 | 1,692 | 1,635 | 1,673.35 | 1,673.35 | +23.35 (+1.42%) | 136 |
15 May 2017 | INR | 1,651.8 | 1,677.95 | 1,650 | 1,650 | 1,650 | -10 (-0.60%) | 174 |
12 May 2017 | INR | 1,695 | 1,698 | 1,625 | 1,660 | 1,660 | -4.75 (-0.29%) | 57 |
11 May 2017 | INR | 1,678.95 | 1,715 | 1,663.25 | 1,664.75 | 1,664.75 | +14.75 (+0.89%) | 88 |
10 May 2017 | INR | 1,679 | 1,679 | 1,650 | 1,650 | 1,650 | -18.55 (-1.11%) | 293 |
9 May 2017 | INR | 1,696 | 1,698 | 1,661 | 1,668.55 | 1,668.55 | -11.45 (-0.68%) | 62 |
8 May 2017 | INR | 1,671 | 1,700 | 1,661 | 1,680 | 1,680 | +1.75 (+0.10%) | 66 |
5 May 2017 | INR | 1,670.55 | 1,700 | 1,670 | 1,678.25 | 1,678.25 | -19.45 (-1.15%) | 87 |
4 May 2017 | INR | 1,689.95 | 1,724.85 | 1,661.05 | 1,697.7 | 1,697.7 | +47.05 (+2.85%) | 180 |
3 May 2017 | INR | 1,657.5 | 1,689.9 | 1,650 | 1,650.65 | 1,650.65 | -6.4 (-0.39%) | 127 |
2 May 2017 | INR | 1,659.3 | 1,700 | 1,625 | 1,657.05 | 1,657.05 | -53.6 (-3.13%) | 228 |
28 Apr 2017 | INR | 1,704.75 | 1,715 | 1,685 | 1,710.65 | 1,710.65 | +41.05 (+2.46%) | 98 |
27 Apr 2017 | INR | 1,676.5 | 1,679.65 | 1,660.55 | 1,669.6 | 1,669.6 | -56.75 (-3.29%) | 46 |
26 Apr 2017 | INR | 1,690 | 1,759.95 | 1,685 | 1,726.35 | 1,726.35 | +25.7 (+1.51%) | 701 |
25 Apr 2017 | INR | 1,682.85 | 1,723 | 1,655 | 1,700.65 | 1,700.65 | +17.8 (+1.06%) | 683 |
24 Apr 2017 | INR | 1,713 | 1,717.95 | 1,650.1 | 1,682.85 | 1,682.85 | -26.9 (-1.57%) | 293 |
21 Apr 2017 | INR | 1,700.95 | 1,798 | 1,695.05 | 1,709.75 | 1,709.75 | +10.4 (+0.61%) | 984 |
20 Apr 2017 | INR | 1,758.95 | 1,798 | 1,681 | 1,699.35 | 1,699.35 | -17.45 (-1.02%) | 1,140 |
19 Apr 2017 | INR | 1,725 | 1,735 | 1,701 | 1,716.8 | 1,716.8 | -50.4 (-2.85%) | 67 |
18 Apr 2017 | INR | 1,732.45 | 1,799.9 | 1,730 | 1,767.2 | 1,767.2 | +17.2 (+0.98%) | 406 |
17 Apr 2017 | INR | 1,750.5 | 1,760 | 1,750 | 1,750 | 1,750 | -9.95 (-0.57%) | 31 |
13 Apr 2017 | INR | 1,760 | 1,770 | 1,750 | 1,759.95 | 1,759.95 | +6.95 (+0.40%) | 288 |
12 Apr 2017 | INR | 1,701.5 | 1,774.95 | 1,701.5 | 1,753 | 1,753 | +51.5 (+3.03%) | 585 |
11 Apr 2017 | INR | 1,694.9 | 1,715 | 1,653.15 | 1,701.5 | 1,701.5 | +23.1 (+1.38%) | 1,255 |
10 Apr 2017 | INR | 1,660.05 | 1,694 | 1,650 | 1,678.4 | 1,678.4 | +7.2 (+0.43%) | 212 |
7 Apr 2017 | INR | 1,602.85 | 1,702.5 | 1,602 | 1,671.2 | 1,671.2 | +65.05 (+4.05%) | 692 |
6 Apr 2017 | INR | 1,603 | 1,665 | 1,588.1 | 1,606.15 | 1,606.15 | +3.5 (+0.22%) | 710 |