Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 1,260 | 1,260 | 1,160.2 | 1,164.95 | 1,164.95 | -72.05 (-5.82%) | 179,215 |
29 Jun 2017 | INR | 1,269 | 1,273.1 | 1,218 | 1,237 | 1,237 | -25.85 (-2.05%) | 66,705 |
28 Jun 2017 | INR | 1,203 | 1,270 | 1,203 | 1,262.85 | 1,262.85 | +45 (+3.70%) | 53,072 |
27 Jun 2017 | INR | 1,259.7 | 1,259.7 | 1,209.2 | 1,217.85 | 1,217.85 | -23.4 (-1.89%) | 25,161 |
23 Jun 2017 | INR | 1,252 | 1,253.05 | 1,207.7 | 1,241.25 | 1,241.25 | -4.65 (-0.37%) | 36,380 |
22 Jun 2017 | INR | 1,258 | 1,264.95 | 1,241.45 | 1,245.9 | 1,245.9 | -3.6 (-0.29%) | 100,434 |
21 Jun 2017 | INR | 1,240 | 1,258.75 | 1,237.95 | 1,249.5 | 1,249.5 | +18.55 (+1.51%) | 58,081 |
20 Jun 2017 | INR | 1,210 | 1,235.8 | 1,207.1 | 1,230.95 | 1,230.95 | +32.85 (+2.74%) | 51,270 |
19 Jun 2017 | INR | 1,210 | 1,217.4 | 1,192.2 | 1,198.1 | 1,198.1 | -10.25 (-0.85%) | 62,514 |
16 Jun 2017 | INR | 1,195 | 1,219.7 | 1,189.05 | 1,208.35 | 1,208.35 | +24.4 (+2.06%) | 94,208 |
15 Jun 2017 | INR | 1,155 | 1,206 | 1,155 | 1,183.95 | 1,183.95 | +28.55 (+2.47%) | 144,331 |
14 Jun 2017 | INR | 1,157 | 1,158.2 | 1,142 | 1,155.4 | 1,155.4 | +14.05 (+1.23%) | 21,992 |
13 Jun 2017 | INR | 1,145.9 | 1,156.55 | 1,136.1 | 1,141.35 | 1,141.35 | +0.7 (+0.06%) | 25,923 |
12 Jun 2017 | INR | 1,147 | 1,169.7 | 1,129 | 1,140.65 | 1,140.65 | -10.7 (-0.93%) | 48,019 |
9 Jun 2017 | INR | 1,142 | 1,157 | 1,138.35 | 1,151.35 | 1,151.35 | +9.85 (+0.86%) | 62,283 |
8 Jun 2017 | INR | 1,143.6 | 1,150 | 1,134.4 | 1,141.5 | 1,141.5 | +13.65 (+1.21%) | 54,765 |
7 Jun 2017 | INR | 1,109.55 | 1,138 | 1,108 | 1,127.85 | 1,127.85 | +14.05 (+1.26%) | 58,066 |
6 Jun 2017 | INR | 1,139 | 1,157 | 1,105.3 | 1,113.8 | 1,113.8 | -19.95 (-1.76%) | 63,849 |
5 Jun 2017 | INR | 1,115 | 1,140 | 1,110 | 1,133.75 | 1,133.75 | +18.6 (+1.67%) | 69,764 |
2 Jun 2017 | INR | 1,136 | 1,143.5 | 1,111.65 | 1,115.15 | 1,115.15 | -13.45 (-1.19%) | 54,277 |
1 Jun 2017 | INR | 1,119 | 1,132.05 | 1,099.4 | 1,128.6 | 1,128.6 | +22.7 (+2.05%) | 59,155 |
31 May 2017 | INR | 1,060 | 1,120 | 1,050.3 | 1,105.9 | 1,105.9 | +45.3 (+4.27%) | 71,148 |
30 May 2017 | INR | 1,090 | 1,090 | 1,049.4 | 1,060.6 | 1,060.6 | -16.5 (-1.53%) | 38,066 |
29 May 2017 | INR | 1,108 | 1,108 | 1,068.05 | 1,077.1 | 1,077.1 | -13.85 (-1.27%) | 27,211 |
26 May 2017 | INR | 1,085.8 | 1,107.4 | 1,083.1 | 1,090.95 | 1,090.95 | +17.25 (+1.61%) | 33,322 |
25 May 2017 | INR | 1,053.35 | 1,075.7 | 1,050.55 | 1,073.7 | 1,073.7 | +16 (+1.51%) | 34,540 |
24 May 2017 | INR | 1,047.9 | 1,076.15 | 1,042.3 | 1,057.7 | 1,057.7 | +11.05 (+1.06%) | 34,659 |
23 May 2017 | INR | 1,044 | 1,057.15 | 1,004.95 | 1,046.65 | 1,046.65 | +2.6 (+0.25%) | 38,491 |
22 May 2017 | INR | 1,079.95 | 1,079.95 | 1,024.05 | 1,044.05 | 1,044.05 | -20.35 (-1.91%) | 53,832 |
19 May 2017 | INR | 1,097.05 | 1,104.85 | 1,058.25 | 1,064.4 | 1,064.4 | -32.6 (-2.97%) | 35,801 |