Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | INR | 1,305.95 | 1,305.95 | 1,299 | 1,302.05 | 26.041 | -3.9 (-0.30%) | 100 |
18 May 2017 | INR | 1,291.8 | 1,309.75 | 1,290 | 1,305.95 | 26.119 | +21.05 (+1.64%) | 298 |
17 May 2017 | INR | 1,275.05 | 1,289.95 | 1,275.05 | 1,284.9 | 25.698 | +9.55 (+0.75%) | 181 |
16 May 2017 | INR | 1,275 | 1,281.4 | 1,275 | 1,275.35 | 25.507 | +0.35 (+0.03%) | 48 |
15 May 2017 | INR | 1,275 | 1,284.95 | 1,270.4 | 1,275 | 25.5 | -0.05 (0.0%) | 522 |
12 May 2017 | INR | 1,275 | 1,288 | 1,270 | 1,275.05 | 25.501 | -0.25 (-0.02%) | 369 |
11 May 2017 | INR | 1,279.95 | 1,283.85 | 1,274 | 1,275.3 | 25.506 | -1.3 (-0.10%) | 183 |
10 May 2017 | INR | 1,289.85 | 1,290 | 1,275 | 1,276.6 | 25.532 | -6.15 (-0.48%) | 412 |
9 May 2017 | INR | 1,282.05 | 1,283 | 1,280 | 1,282.75 | 25.655 | -0.75 (-0.06%) | 218 |
8 May 2017 | INR | 1,284.9 | 1,291.95 | 1,280.05 | 1,283.5 | 25.67 | -2.25 (-0.17%) | 180 |
5 May 2017 | INR | 1,288.1 | 1,290 | 1,281 | 1,285.75 | 25.715 | -2.35 (-0.18%) | 301 |
4 May 2017 | INR | 1,294.3 | 1,295.9 | 1,288 | 1,288.1 | 25.762 | -9.75 (-0.75%) | 130 |
3 May 2017 | INR | 1,308.25 | 1,308.25 | 1,292 | 1,297.85 | 25.957 | -4.8 (-0.37%) | 191 |
2 May 2017 | INR | 1,313 | 1,313.95 | 1,298 | 1,302.65 | 26.053 | -10.05 (-0.77%) | 427 |
28 Apr 2017 | INR | 1,315 | 1,316 | 1,310.55 | 1,312.7 | 26.254 | +6.5 (+0.50%) | 664 |
27 Apr 2017 | INR | 1,314.95 | 1,314.95 | 1,302 | 1,306.2 | 26.124 | -0.7 (-0.05%) | 377 |
26 Apr 2017 | INR | 1,312 | 1,314.8 | 1,304 | 1,306.9 | 26.138 | -9.45 (-0.72%) | 238 |
25 Apr 2017 | INR | 1,319 | 1,325.95 | 1,315.15 | 1,316.35 | 26.327 | -6.5 (-0.49%) | 88 |
24 Apr 2017 | INR | 1,330 | 1,330 | 1,320 | 1,322.85 | 26.457 | -8.4 (-0.63%) | 298 |
21 Apr 2017 | INR | 1,327.05 | 1,332 | 1,324.55 | 1,331.25 | 26.625 | +1.7 (+0.13%) | 380 |
20 Apr 2017 | INR | 1,328 | 1,330.8 | 1,318 | 1,329.55 | 26.591 | -0.85 (-0.06%) | 174 |
19 Apr 2017 | INR | 1,330 | 1,336.95 | 1,320.05 | 1,330.4 | 26.608 | -5.35 (-0.40%) | 316 |
18 Apr 2017 | INR | 1,331.05 | 1,340 | 1,328 | 1,335.75 | 26.715 | -6.75 (-0.50%) | 236 |
17 Apr 2017 | INR | 1,344.95 | 1,349.8 | 1,339 | 1,342.5 | 26.85 | +10.35 (+0.78%) | 465 |
13 Apr 2017 | INR | 1,328.05 | 1,334 | 1,324.7 | 1,332.15 | 26.643 | +7.45 (+0.56%) | 356 |
12 Apr 2017 | INR | 1,325 | 1,335 | 1,309.8 | 1,324.7 | 26.494 | +16.45 (+1.26%) | 827 |
11 Apr 2017 | INR | 1,310 | 1,312.1 | 1,307.75 | 1,308.25 | 26.165 | +0.35 (+0.03%) | 162 |
10 Apr 2017 | INR | 1,319 | 1,324.8 | 1,302.1 | 1,307.9 | 26.158 | -9.7 (-0.74%) | 559 |
7 Apr 2017 | INR | 1,324.3 | 1,324.3 | 1,315 | 1,317.6 | 26.352 | +3.6 (+0.27%) | 158 |
6 Apr 2017 | INR | 1,322 | 1,323.95 | 1,311.95 | 1,314 | 26.28 | -3.65 (-0.28%) | 264 |