Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 340.4 | 347.5 | 336 | 344.95 | 344.95 | +4 (+1.17%) | 2,008,564 |
29 Jun 2017 | INR | 338 | 345.55 | 338 | 340.95 | 340.95 | +4.45 (+1.32%) | 3,845,625 |
28 Jun 2017 | INR | 331 | 340.35 | 329.5 | 336.5 | 336.5 | +4.5 (+1.36%) | 1,495,767 |
27 Jun 2017 | INR | 332.5 | 335.95 | 321.65 | 332 | 332 | +1.35 (+0.41%) | 3,579,980 |
23 Jun 2017 | INR | 342.6 | 342.6 | 329.5 | 330.65 | 330.65 | -9.5 (-2.79%) | 1,430,578 |
22 Jun 2017 | INR | 346.9 | 349.45 | 338.25 | 340.15 | 340.15 | -4.8 (-1.39%) | 1,235,630 |
21 Jun 2017 | INR | 355.9 | 355.9 | 344.2 | 344.95 | 344.95 | -9.5 (-2.68%) | 1,306,027 |
20 Jun 2017 | INR | 352.75 | 357.9 | 349.1 | 354.45 | 354.45 | +4.5 (+1.29%) | 3,305,964 |
19 Jun 2017 | INR | 349.45 | 352.75 | 347.7 | 349.95 | 349.95 | +1.65 (+0.47%) | 2,136,898 |
16 Jun 2017 | INR | 351.95 | 353 | 347.4 | 348.3 | 348.3 | -1.6 (-0.46%) | 1,414,144 |
15 Jun 2017 | INR | 350.75 | 356.35 | 346.65 | 349.9 | 349.9 | -0.4 (-0.11%) | 2,873,055 |
14 Jun 2017 | INR | 346 | 351.9 | 341.3 | 350.3 | 350.3 | +5 (+1.45%) | 3,401,317 |
13 Jun 2017 | INR | 351.1 | 353.5 | 344.15 | 345.3 | 345.3 | -4.85 (-1.39%) | 3,436,865 |
12 Jun 2017 | INR | 356 | 359.5 | 347.05 | 350.15 | 350.15 | -6.95 (-1.95%) | 2,107,673 |
9 Jun 2017 | INR | 361 | 364.1 | 354.1 | 357.1 | 357.1 | -4.3 (-1.19%) | 1,916,890 |
8 Jun 2017 | INR | 366.85 | 366.85 | 358.7 | 361.4 | 361.4 | -3.1 (-0.85%) | 1,074,392 |
7 Jun 2017 | INR | 363.7 | 374.6 | 361.75 | 364.5 | 364.5 | +2.9 (+0.80%) | 2,001,374 |
6 Jun 2017 | INR | 375 | 377.5 | 359.6 | 361.6 | 361.6 | -11.9 (-3.19%) | 2,150,653 |
5 Jun 2017 | INR | 384.2 | 384.6 | 370.25 | 373.5 | 373.5 | -14.95 (-3.85%) | 3,300,332 |
2 Jun 2017 | INR | 363 | 392.8 | 356.3 | 388.45 | 388.45 | +25.95 (+7.16%) | 6,847,217 |
1 Jun 2017 | INR | 357 | 365.9 | 352.35 | 362.5 | 362.5 | +3.6 (+1.00%) | 2,257,163 |
31 May 2017 | INR | 341.05 | 360.85 | 340 | 358.9 | 358.9 | +26.65 (+8.02%) | 5,422,549 |
30 May 2017 | INR | 323 | 333.9 | 318.8 | 332.25 | 332.25 | +6.85 (+2.11%) | 1,596,957 |
29 May 2017 | INR | 315.2 | 332.5 | 308 | 325.4 | 325.4 | +12.4 (+3.96%) | 3,981,370 |
26 May 2017 | INR | 301.9 | 316.1 | 300 | 313 | 313 | +10.25 (+3.39%) | 2,132,982 |
25 May 2017 | INR | 296.05 | 306.15 | 292 | 302.75 | 302.75 | +6.25 (+2.11%) | 2,020,360 |
24 May 2017 | INR | 305.15 | 305.15 | 289.95 | 296.5 | 296.5 | -8.6 (-2.82%) | 3,283,075 |
23 May 2017 | INR | 310.55 | 312.9 | 296.45 | 305.1 | 305.1 | -6.45 (-2.07%) | 2,210,563 |
22 May 2017 | INR | 317.3 | 318.95 | 309.15 | 311.55 | 311.55 | -3.95 (-1.25%) | 1,265,763 |
19 May 2017 | INR | 318 | 323 | 307.6 | 315.5 | 315.5 | -3.4 (-1.07%) | 1,710,335 |