Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2017 | INR | 1,550.95 | 1,619 | 1,529.5 | 1,592 | 1,592 | +37.35 (+2.40%) | 4,047 |
5 Apr 2017 | INR | 1,510.5 | 1,566 | 1,500 | 1,554.65 | 1,554.65 | +29.85 (+1.96%) | 3,844 |
3 Apr 2017 | INR | 1,523.65 | 1,543 | 1,516.3 | 1,524.8 | 1,524.8 | -4.35 (-0.28%) | 1,442 |
31 Mar 2017 | INR | 1,517.4 | 1,533.7 | 1,517.4 | 1,529.15 | 1,529.15 | +15.65 (+1.03%) | 1,103 |
30 Mar 2017 | INR | 1,520 | 1,528 | 1,501 | 1,513.5 | 1,513.5 | +6.65 (+0.44%) | 1,564 |
29 Mar 2017 | INR | 1,529 | 1,530 | 1,499.9 | 1,506.85 | 1,506.85 | +1.35 (+0.09%) | 7,345 |
28 Mar 2017 | INR | 1,531.2 | 1,534.95 | 1,503 | 1,505.5 | 1,505.5 | -17.2 (-1.13%) | 690 |
27 Mar 2017 | INR | 1,516.35 | 1,544 | 1,500 | 1,522.7 | 1,522.7 | +7.9 (+0.52%) | 6,137 |
24 Mar 2017 | INR | 1,522.4 | 1,534 | 1,511 | 1,514.8 | 1,514.8 | -1.1 (-0.07%) | 5,998 |
23 Mar 2017 | INR | 1,519.65 | 1,584.8 | 1,500 | 1,515.9 | 1,515.9 | -7.65 (-0.50%) | 5,393 |
22 Mar 2017 | INR | 1,520 | 1,539.95 | 1,511 | 1,523.55 | 1,523.55 | -3.35 (-0.22%) | 3,677 |
21 Mar 2017 | INR | 1,556.7 | 1,561.2 | 1,522 | 1,526.9 | 1,526.9 | -20.35 (-1.32%) | 1,940 |
20 Mar 2017 | INR | 1,572.45 | 1,572.85 | 1,541.5 | 1,547.25 | 1,547.25 | -8.6 (-0.55%) | 1,536 |
17 Mar 2017 | INR | 1,629.5 | 1,630.8 | 1,549.95 | 1,555.85 | 1,555.85 | -59.8 (-3.70%) | 7,222 |
16 Mar 2017 | INR | 1,530 | 1,679 | 1,523.8 | 1,615.65 | 1,615.65 | +89.2 (+5.84%) | 45,097 |
15 Mar 2017 | INR | 1,520.1 | 1,530 | 1,501 | 1,526.45 | 1,526.45 | +16 (+1.06%) | 6,893 |
14 Mar 2017 | INR | 1,535 | 1,549 | 1,502 | 1,510.45 | 1,510.45 | -18.75 (-1.23%) | 1,206 |
10 Mar 2017 | INR | 1,515.5 | 1,535 | 1,511 | 1,529.2 | 1,529.2 | +4.25 (+0.28%) | 2,219 |
9 Mar 2017 | INR | 1,509 | 1,542 | 1,505.7 | 1,524.95 | 1,524.95 | +14.25 (+0.94%) | 12,024 |
8 Mar 2017 | INR | 1,523.55 | 1,530 | 1,509 | 1,510.7 | 1,510.7 | -20.15 (-1.32%) | 2,311 |
7 Mar 2017 | INR | 1,512.65 | 1,540 | 1,509 | 1,530.85 | 1,530.85 | +5.75 (+0.38%) | 4,469 |
6 Mar 2017 | INR | 1,520 | 1,529.3 | 1,515.65 | 1,525.1 | 1,525.1 | -0.45 (-0.03%) | 9,936 |
3 Mar 2017 | INR | 1,505.55 | 1,536.9 | 1,504 | 1,525.55 | 1,525.55 | +19.3 (+1.28%) | 3,614 |
2 Mar 2017 | INR | 1,528 | 1,539 | 1,505 | 1,506.25 | 1,506.25 | -13.95 (-0.92%) | 2,226 |
1 Mar 2017 | INR | 1,524.4 | 1,534 | 1,511.1 | 1,520.2 | 1,520.2 | -4.2 (-0.28%) | 8,790 |
28 Feb 2017 | INR | 1,519.95 | 1,530 | 1,501 | 1,524.4 | 1,524.4 | +11.6 (+0.77%) | 4,252 |
27 Feb 2017 | INR | 1,520.15 | 1,521.15 | 1,501 | 1,512.8 | 1,512.8 | +0.05 (+0.0%) | 1,010 |
23 Feb 2017 | INR | 1,555 | 1,559 | 1,499.05 | 1,512.75 | 1,512.75 | -1.15 (-0.08%) | 1,107 |
22 Feb 2017 | INR | 1,560.05 | 1,574.95 | 1,511.25 | 1,513.9 | 1,513.9 | -48.75 (-3.12%) | 5,424 |
21 Feb 2017 | INR | 1,511.05 | 1,575 | 1,500 | 1,562.65 | 1,562.65 | +51.95 (+3.44%) | 5,647 |