Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 2,778 | 2,807.05 | 2,749.95 | 2,798.95 | 2,798.95 | +21.95 (+0.79%) | 14,805 |
29 Jun 2017 | INR | 2,827.3 | 2,837 | 2,764.25 | 2,777 | 2,777 | -21.55 (-0.77%) | 11,918 |
28 Jun 2017 | INR | 2,810 | 2,845.65 | 2,789.95 | 2,798.55 | 2,798.55 | -6.8 (-0.24%) | 7,168 |
27 Jun 2017 | INR | 2,831.05 | 2,838.4 | 2,758.1 | 2,805.35 | 2,805.35 | -15.25 (-0.54%) | 8,642 |
23 Jun 2017 | INR | 2,896.45 | 2,902.65 | 2,813.15 | 2,820.6 | 2,820.6 | -73.15 (-2.53%) | 19,081 |
22 Jun 2017 | INR | 2,881.05 | 2,950 | 2,876.1 | 2,893.75 | 2,893.75 | +19.55 (+0.68%) | 25,067 |
21 Jun 2017 | INR | 2,925.05 | 2,925.05 | 2,855 | 2,874.2 | 2,874.2 | -34.2 (-1.18%) | 11,390 |
20 Jun 2017 | INR | 2,937 | 2,959.5 | 2,895 | 2,908.4 | 2,908.4 | -5.4 (-0.19%) | 14,717 |
19 Jun 2017 | INR | 2,958 | 2,987 | 2,896 | 2,913.8 | 2,913.8 | -44.05 (-1.49%) | 18,520 |
16 Jun 2017 | INR | 3,000 | 3,007.5 | 2,940.5 | 2,957.85 | 2,957.85 | -30.35 (-1.02%) | 7,713 |
15 Jun 2017 | INR | 2,999.9 | 3,009.4 | 2,976 | 2,988.2 | 2,988.2 | -7 (-0.23%) | 13,762 |
14 Jun 2017 | INR | 3,070 | 3,070 | 2,967 | 2,995.2 | 2,995.2 | -17.05 (-0.57%) | 22,512 |
13 Jun 2017 | INR | 3,077.5 | 3,083.05 | 3,000 | 3,012.25 | 3,012.25 | -36 (-1.18%) | 34,303 |
12 Jun 2017 | INR | 2,964 | 3,060 | 2,921 | 3,048.25 | 3,048.25 | +102.75 (+3.49%) | 90,049 |
9 Jun 2017 | INR | 2,834 | 2,966.15 | 2,802.1 | 2,945.5 | 2,945.5 | +141.15 (+5.03%) | 74,582 |
8 Jun 2017 | INR | 2,809.5 | 2,820 | 2,780 | 2,804.35 | 2,804.35 | -0.05 (0.0%) | 9,431 |
7 Jun 2017 | INR | 2,809 | 2,834.95 | 2,790 | 2,804.4 | 2,804.4 | +1.75 (+0.06%) | 7,887 |
6 Jun 2017 | INR | 2,818.75 | 2,820 | 2,781.9 | 2,802.65 | 2,802.65 | -4.1 (-0.15%) | 9,978 |
5 Jun 2017 | INR | 2,808.25 | 2,835 | 2,795.75 | 2,806.75 | 2,806.75 | -8.85 (-0.31%) | 9,846 |
2 Jun 2017 | INR | 2,838 | 2,844.4 | 2,797.5 | 2,815.6 | 2,815.6 | +0.6 (+0.02%) | 12,229 |
1 Jun 2017 | INR | 2,743.9 | 2,829 | 2,730.9 | 2,815 | 2,815 | +81.3 (+2.97%) | 30,766 |
31 May 2017 | INR | 2,745.05 | 2,779.4 | 2,717.15 | 2,733.7 | 2,733.7 | +16.95 (+0.62%) | 22,632 |
30 May 2017 | INR | 2,667.05 | 2,750 | 2,623.7 | 2,716.75 | 2,716.75 | +69.7 (+2.63%) | 13,835 |
29 May 2017 | INR | 2,734 | 2,750.45 | 2,634.2 | 2,647.05 | 2,647.05 | -75.95 (-2.79%) | 21,150 |
26 May 2017 | INR | 2,702.9 | 2,744 | 2,702.45 | 2,723 | 2,723 | +28.5 (+1.06%) | 17,237 |
25 May 2017 | INR | 2,675 | 2,707.5 | 2,582.2 | 2,694.5 | 2,694.5 | +44.9 (+1.69%) | 29,447 |
24 May 2017 | INR | 2,733 | 2,750 | 2,635 | 2,649.6 | 2,649.6 | -80.6 (-2.95%) | 28,843 |
23 May 2017 | INR | 2,770 | 2,800 | 2,678.45 | 2,730.2 | 2,730.2 | -32.15 (-1.16%) | 28,969 |
22 May 2017 | INR | 2,852 | 2,870 | 2,729.4 | 2,762.35 | 2,762.35 | -72.8 (-2.57%) | 23,844 |
19 May 2017 | INR | 2,824 | 2,875 | 2,758.8 | 2,835.15 | 2,835.15 | +37.1 (+1.33%) | 34,206 |