Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | INR | 1,380 | 1,389.9 | 1,372.35 | 1,377.65 | 1,377.65 | +2.55 (+0.19%) | 213,112 |
1 Aug 2017 | INR | 1,345 | 1,378 | 1,342.4 | 1,375.1 | 1,375.1 | +34.55 (+2.58%) | 301,429 |
31 Jul 2017 | INR | 1,339.5 | 1,354 | 1,331.25 | 1,340.55 | 1,340.55 | +0.55 (+0.04%) | 133,803 |
28 Jul 2017 | INR | 1,339.35 | 1,352.45 | 1,323.8 | 1,340 | 1,340 | +9.7 (+0.73%) | 109,277 |
27 Jul 2017 | INR | 1,362.65 | 1,368.6 | 1,318.6 | 1,330.3 | 1,330.3 | -24.1 (-1.78%) | 332,134 |
26 Jul 2017 | INR | 1,389 | 1,404.45 | 1,344 | 1,354.4 | 1,354.4 | -27.3 (-1.98%) | 686,032 |
25 Jul 2017 | INR | 1,374.7 | 1,398 | 1,372.6 | 1,381.7 | 1,381.7 | +12.3 (+0.90%) | 243,186 |
24 Jul 2017 | INR | 1,370 | 1,383.4 | 1,367 | 1,369.4 | 1,369.4 | +1.9 (+0.14%) | 134,339 |
21 Jul 2017 | INR | 1,391.9 | 1,392 | 1,344.4 | 1,367.5 | 1,367.5 | -18.3 (-1.32%) | 252,029 |
20 Jul 2017 | INR | 1,395.95 | 1,413.45 | 1,380.05 | 1,385.8 | 1,385.8 | -1.35 (-0.10%) | 378,948 |
19 Jul 2017 | INR | 1,389 | 1,401.3 | 1,357.15 | 1,387.15 | 1,387.15 | +5.15 (+0.37%) | 336,806 |
18 Jul 2017 | INR | 1,380 | 1,394 | 1,371.5 | 1,382 | 1,382 | +0.05 (+0.0%) | 211,740 |
17 Jul 2017 | INR | 1,406 | 1,413.45 | 1,370.15 | 1,381.95 | 1,381.95 | -21.25 (-1.51%) | 218,713 |
14 Jul 2017 | INR | 1,424 | 1,425.95 | 1,397.15 | 1,403.2 | 1,403.2 | -14.5 (-1.02%) | 164,077 |
13 Jul 2017 | INR | 1,424.75 | 1,439.9 | 1,411.55 | 1,417.7 | 1,417.7 | -1.9 (-0.13%) | 86,039 |
12 Jul 2017 | INR | 1,422 | 1,444 | 1,415.05 | 1,419.6 | 1,419.6 | +0.3 (+0.02%) | 155,733 |
11 Jul 2017 | INR | 1,423 | 1,425.25 | 1,410 | 1,419.3 | 1,419.3 | -6.1 (-0.43%) | 84,915 |
10 Jul 2017 | INR | 1,430.2 | 1,432.8 | 1,418.2 | 1,425.4 | 1,425.4 | +6.35 (+0.45%) | 18,091 |
7 Jul 2017 | INR | 1,424.25 | 1,465 | 1,415 | 1,419.05 | 1,419.05 | -2.15 (-0.15%) | 317,775 |
6 Jul 2017 | INR | 1,414.15 | 1,439 | 1,408 | 1,421.2 | 1,421.2 | +14 (+0.99%) | 120,416 |
5 Jul 2017 | INR | 1,425.8 | 1,431.85 | 1,402.1 | 1,407.2 | 1,407.2 | -18.55 (-1.30%) | 180,666 |
4 Jul 2017 | INR | 1,442 | 1,445 | 1,421.55 | 1,425.75 | 1,425.75 | -14.65 (-1.02%) | 63,910 |
3 Jul 2017 | INR | 1,415 | 1,444 | 1,406.6 | 1,440.4 | 1,440.4 | +31.85 (+2.26%) | 197,905 |
30 Jun 2017 | INR | 1,420 | 1,430 | 1,383.4 | 1,408.55 | 1,408.55 | -9.05 (-0.64%) | 229,464 |
29 Jun 2017 | INR | 1,406.1 | 1,449.9 | 1,406.1 | 1,417.6 | 1,417.6 | +12.25 (+0.87%) | 200,303 |
28 Jun 2017 | INR | 1,451.35 | 1,458.95 | 1,393.35 | 1,405.35 | 1,405.35 | -45 (-3.10%) | 238,384 |
27 Jun 2017 | INR | 1,509 | 1,509 | 1,445 | 1,450.35 | 1,450.35 | -57.65 (-3.82%) | 192,943 |
23 Jun 2017 | INR | 1,573.85 | 1,576.85 | 1,500.55 | 1,508 | 1,508 | -55.95 (-3.58%) | 249,486 |
22 Jun 2017 | INR | 1,583 | 1,593.75 | 1,557.1 | 1,563.95 | 1,563.95 | -17.45 (-1.10%) | 84,496 |
21 Jun 2017 | INR | 1,574.75 | 1,601 | 1,571 | 1,581.4 | 1,581.4 | +11.1 (+0.71%) | 281,799 |