Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | INR | 268 | 274.25 | 267.7 | 273.4 | 273.4 | +2.9 (+1.07%) | 15,353 |
5 Jan 2017 | INR | 274.25 | 274.25 | 270 | 270.5 | 270.5 | -0.1 (-0.04%) | 13,749 |
4 Jan 2017 | INR | 269 | 274.9 | 269 | 270.6 | 270.6 | +0.65 (+0.24%) | 15,479 |
3 Jan 2017 | INR | 265.2 | 271.9 | 265.2 | 269.95 | 269.95 | +3.45 (+1.29%) | 21,915 |
2 Jan 2017 | INR | 267 | 269.85 | 263.9 | 266.5 | 266.5 | -0.15 (-0.06%) | 5,674 |
30 Dec 2016 | INR | 266.85 | 269 | 262.1 | 266.65 | 266.65 | +2.9 (+1.10%) | 7,693 |
29 Dec 2016 | INR | 261.1 | 266.4 | 261.1 | 263.75 | 263.75 | +2.45 (+0.94%) | 4,247 |
28 Dec 2016 | INR | 266.75 | 266.75 | 260 | 261.3 | 261.3 | -2.45 (-0.93%) | 7,097 |
27 Dec 2016 | INR | 264.9 | 264.9 | 259.05 | 263.75 | 263.75 | +3.85 (+1.48%) | 3,546 |
26 Dec 2016 | INR | 273.9 | 273.9 | 258.1 | 259.9 | 259.9 | -7.85 (-2.93%) | 9,915 |
23 Dec 2016 | INR | 272 | 272.7 | 267.15 | 267.75 | 267.75 | -3.15 (-1.16%) | 5,646 |
22 Dec 2016 | INR | 274 | 274 | 269 | 270.9 | 270.9 | -2.05 (-0.75%) | 11,067 |
21 Dec 2016 | INR | 272.85 | 274.4 | 262.55 | 272.95 | 272.95 | +2.65 (+0.98%) | 31,904 |
20 Dec 2016 | INR | 274.6 | 274.6 | 269.45 | 270.3 | 270.3 | +0.1 (+0.04%) | 24,683 |
19 Dec 2016 | INR | 272.7 | 272.7 | 269.75 | 270.2 | 270.2 | -1.3 (-0.48%) | 14,529 |
16 Dec 2016 | INR | 266.5 | 273.45 | 261.65 | 271.5 | 271.5 | +5.95 (+2.24%) | 31,781 |
15 Dec 2016 | INR | 257 | 266.5 | 257 | 265.55 | 265.55 | +5.35 (+2.06%) | 9,275 |
14 Dec 2016 | INR | 269 | 270.05 | 256.55 | 260.2 | 260.2 | -6.4 (-2.40%) | 31,208 |
13 Dec 2016 | INR | 259.3 | 269.5 | 259.3 | 266.6 | 266.6 | +3.95 (+1.50%) | 16,283 |
12 Dec 2016 | INR | 262.75 | 263.9 | 258.15 | 262.65 | 262.65 | +2.95 (+1.14%) | 10,833 |
9 Dec 2016 | INR | 257.4 | 261.75 | 257.4 | 259.7 | 259.7 | +3.45 (+1.35%) | 9,252 |
8 Dec 2016 | INR | 262.85 | 263.05 | 252.2 | 256.25 | 256.25 | -3.35 (-1.29%) | 60,781 |
7 Dec 2016 | INR | 261.8 | 264 | 259 | 259.6 | 259.6 | -0.3 (-0.12%) | 26,601 |
6 Dec 2016 | INR | 264.4 | 264.4 | 258.5 | 259.9 | 259.9 | -0.15 (-0.06%) | 16,419 |
5 Dec 2016 | INR | 273 | 273 | 259.5 | 260.05 | 260.05 | -11.05 (-4.08%) | 45,619 |
2 Dec 2016 | INR | 275.4 | 275.4 | 270.1 | 271.1 | 271.1 | -2.4 (-0.88%) | 5,534 |
1 Dec 2016 | INR | 269.25 | 276.75 | 269.25 | 273.5 | 273.5 | +2.2 (+0.81%) | 12,752 |
30 Nov 2016 | INR | 271.55 | 275 | 269.05 | 271.3 | 271.3 | -0.2 (-0.07%) | 10,949 |
29 Nov 2016 | INR | 272.8 | 272.8 | 268 | 271.5 | 271.5 | +2.2 (+0.82%) | 7,103 |
28 Nov 2016 | INR | 269.25 | 271 | 268.4 | 269.3 | 269.3 | +0.05 (+0.02%) | 11,626 |