Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | INR | 134.33 | 138.17 | 133.54 | 136.02 | 136.02 | +2.91 (+2.19%) | 741,958 |
4 Jan 2017 | INR | 134.94 | 135.88 | 132.46 | 133.11 | 133.11 | -1.31 (-0.97%) | 307,749 |
3 Jan 2017 | INR | 133.72 | 136.44 | 133.02 | 134.42 | 134.42 | +0.93 (+0.70%) | 385,490 |
2 Jan 2017 | INR | 132.04 | 134.89 | 130.07 | 133.49 | 133.49 | +2.62 (+2.00%) | 514,382 |
30 Dec 2016 | INR | 131.15 | 133.3 | 130.3 | 130.87 | 130.87 | +0.1 (+0.08%) | 386,236 |
29 Dec 2016 | INR | 126.56 | 133.02 | 126.56 | 130.77 | 130.77 | +3.89 (+3.07%) | 846,949 |
28 Dec 2016 | INR | 124.87 | 129.98 | 124.64 | 126.88 | 126.88 | +2.67 (+2.15%) | 909,716 |
27 Dec 2016 | INR | 122.25 | 128.99 | 121.59 | 124.21 | 124.21 | +2.43 (+2.00%) | 1,108,675 |
26 Dec 2016 | INR | 127.45 | 127.68 | 121.17 | 121.78 | 121.78 | -5.85 (-4.58%) | 540,116 |
23 Dec 2016 | INR | 127.77 | 131.47 | 124.4 | 127.63 | 127.63 | -0.1 (-0.08%) | 1,055,559 |
22 Dec 2016 | INR | 132.93 | 134.33 | 126.93 | 127.73 | 127.73 | -5.2 (-3.91%) | 629,338 |
21 Dec 2016 | INR | 137.7 | 139.3 | 132.55 | 132.93 | 132.93 | -3.65 (-2.67%) | 633,017 |
20 Dec 2016 | INR | 141.83 | 143.89 | 135.46 | 136.58 | 136.58 | -4.5 (-3.19%) | 683,607 |
19 Dec 2016 | INR | 145.2 | 149.79 | 140.56 | 141.08 | 141.08 | -3.65 (-2.52%) | 816,179 |
16 Dec 2016 | INR | 150.35 | 152.93 | 143.42 | 144.73 | 144.73 | -6.51 (-4.30%) | 828,357 |
15 Dec 2016 | INR | 154.38 | 159.25 | 149.18 | 151.24 | 151.24 | -4.64 (-2.98%) | 826,477 |
14 Dec 2016 | INR | 157.94 | 163.18 | 154.57 | 155.88 | 155.88 | -3.18 (-2.00%) | 824,271 |
13 Dec 2016 | INR | 154.66 | 164.64 | 154.57 | 159.06 | 159.06 | +4.49 (+2.90%) | 1,958,564 |
12 Dec 2016 | INR | 159.53 | 160.84 | 150.82 | 154.57 | 154.57 | -6.65 (-4.12%) | 1,458,641 |
9 Dec 2016 | INR | 136.86 | 163.42 | 136.77 | 161.22 | 161.22 | +25.02 (+18.37%) | 4,804,325 |
8 Dec 2016 | INR | 135.92 | 138.64 | 133.96 | 136.2 | 136.2 | +1.49 (+1.11%) | 197,867 |
7 Dec 2016 | INR | 137.7 | 138.92 | 133.07 | 134.71 | 134.71 | -2.43 (-1.77%) | 149,606 |
6 Dec 2016 | INR | 134.61 | 139.48 | 134.61 | 137.14 | 137.14 | +2.11 (+1.56%) | 155,040 |
5 Dec 2016 | INR | 135.31 | 137.94 | 133.63 | 135.03 | 135.03 | -0.47 (-0.35%) | 142,784 |
2 Dec 2016 | INR | 137.7 | 139.39 | 134.05 | 135.5 | 135.5 | -4.31 (-3.08%) | 264,805 |
1 Dec 2016 | INR | 135.36 | 144.64 | 134.52 | 139.81 | 139.81 | +5.57 (+4.15%) | 1,197,590 |
30 Nov 2016 | INR | 131.61 | 135.36 | 129.27 | 134.24 | 134.24 | +2.81 (+2.14%) | 296,382 |
29 Nov 2016 | INR | 134.66 | 135.5 | 130.26 | 131.43 | 131.43 | -2.15 (-1.61%) | 212,074 |
28 Nov 2016 | INR | 133.02 | 136.67 | 131.9 | 133.58 | 133.58 | +0.37 (+0.28%) | 270,571 |
25 Nov 2016 | INR | 129.74 | 135.27 | 129.27 | 133.21 | 133.21 | +4.92 (+3.84%) | 657,131 |