Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | INR | 1,588 | 1,608 | 1,586 | 1,602.65 | 1,602.65 | -0.3 (-0.02%) | 837 |
3 Apr 2017 | INR | 1,629.95 | 1,630 | 1,570 | 1,602.95 | 1,602.95 | +0.9 (+0.06%) | 606 |
31 Mar 2017 | INR | 1,610 | 1,649.9 | 1,580 | 1,602.05 | 1,602.05 | -6.15 (-0.38%) | 840 |
30 Mar 2017 | INR | 1,696.95 | 1,696.95 | 1,585 | 1,608.2 | 1,608.2 | -63.9 (-3.82%) | 574 |
29 Mar 2017 | INR | 1,697.75 | 1,700 | 1,634 | 1,672.1 | 1,672.1 | +13.4 (+0.81%) | 561 |
28 Mar 2017 | INR | 1,720.95 | 1,720.95 | 1,649.95 | 1,658.7 | 1,658.7 | -12.5 (-0.75%) | 370 |
27 Mar 2017 | INR | 1,698.2 | 1,698.2 | 1,597 | 1,671.2 | 1,671.2 | +15.95 (+0.96%) | 522 |
24 Mar 2017 | INR | 1,658.2 | 1,691 | 1,599.95 | 1,655.25 | 1,655.25 | +45.35 (+2.82%) | 1,216 |
23 Mar 2017 | INR | 1,605.05 | 1,643.4 | 1,602 | 1,609.9 | 1,609.9 | -1.35 (-0.08%) | 90 |
22 Mar 2017 | INR | 1,652 | 1,652 | 1,601 | 1,611.25 | 1,611.25 | +3.55 (+0.22%) | 439 |
21 Mar 2017 | INR | 1,630 | 1,634 | 1,586.2 | 1,607.7 | 1,607.7 | +18.05 (+1.14%) | 892 |
20 Mar 2017 | INR | 1,632.7 | 1,650.1 | 1,572.3 | 1,589.65 | 1,589.65 | +4.5 (+0.28%) | 1,507 |
17 Mar 2017 | INR | 1,594.95 | 1,600 | 1,572.2 | 1,585.15 | 1,585.15 | +4 (+0.25%) | 548 |
16 Mar 2017 | INR | 1,551.05 | 1,600 | 1,551 | 1,581.15 | 1,581.15 | +30.15 (+1.94%) | 333 |
15 Mar 2017 | INR | 1,559 | 1,575.05 | 1,550 | 1,551 | 1,551 | -27.9 (-1.77%) | 919 |
14 Mar 2017 | INR | 1,610 | 1,610 | 1,550 | 1,578.9 | 1,578.9 | -23.25 (-1.45%) | 532 |
10 Mar 2017 | INR | 1,624.95 | 1,625 | 1,575.5 | 1,602.15 | 1,602.15 | -14.35 (-0.89%) | 43 |
9 Mar 2017 | INR | 1,624.85 | 1,624.9 | 1,595 | 1,616.5 | 1,616.5 | +34.1 (+2.15%) | 15 |
8 Mar 2017 | INR | 1,600 | 1,600.05 | 1,581 | 1,582.4 | 1,582.4 | -34.05 (-2.11%) | 87 |
7 Mar 2017 | INR | 1,623 | 1,625 | 1,584.05 | 1,616.45 | 1,616.45 | +35.65 (+2.26%) | 391 |
6 Mar 2017 | INR | 1,571.2 | 1,620 | 1,566 | 1,580.8 | 1,580.8 | -33.35 (-2.07%) | 569 |
3 Mar 2017 | INR | 1,597 | 1,630 | 1,585 | 1,614.15 | 1,614.15 | +15.4 (+0.96%) | 531 |
2 Mar 2017 | INR | 1,601.05 | 1,630 | 1,555 | 1,598.75 | 1,598.75 | -2.1 (-0.13%) | 716 |
1 Mar 2017 | INR | 1,580.15 | 1,628.3 | 1,580 | 1,600.85 | 1,600.85 | +20.35 (+1.29%) | 220 |
28 Feb 2017 | INR | 1,620 | 1,630 | 1,571.1 | 1,580.5 | 1,580.5 | -41.9 (-2.58%) | 101 |
27 Feb 2017 | INR | 1,590.05 | 1,624.9 | 1,590 | 1,622.4 | 1,622.4 | +20.85 (+1.30%) | 44 |
23 Feb 2017 | INR | 1,613.15 | 1,720 | 1,580.1 | 1,601.55 | 1,601.55 | -61.4 (-3.69%) | 394 |
22 Feb 2017 | INR | 1,625 | 1,663 | 1,600 | 1,662.95 | 1,662.95 | +9.9 (+0.60%) | 380 |
21 Feb 2017 | INR | 1,685.05 | 1,700 | 1,646.45 | 1,653.05 | 1,653.05 | -50.45 (-2.96%) | 299 |
20 Feb 2017 | INR | 1,616 | 1,711.9 | 1,616 | 1,703.5 | 1,703.5 | +114.3 (+7.19%) | 1,897 |