Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | INR | 2,035.8 | 2,088.95 | 2,035.8 | 2,059.95 | 2,059.95 | -0.65 (-0.03%) | 225,691 |
16 Mar 2017 | INR | 2,080 | 2,102 | 2,040.1 | 2,060.6 | 2,060.6 | -13.95 (-0.67%) | 12,390 |
15 Mar 2017 | INR | 2,075 | 2,118.8 | 2,059.95 | 2,074.55 | 2,074.55 | +23.05 (+1.12%) | 193,025 |
14 Mar 2017 | INR | 2,030 | 2,085 | 2,020 | 2,051.5 | 2,051.5 | +46.35 (+2.31%) | 147,963 |
10 Mar 2017 | INR | 1,977.3 | 2,043.9 | 1,965 | 2,005.15 | 2,005.15 | +28.85 (+1.46%) | 26,999 |
9 Mar 2017 | INR | 1,935 | 1,987.1 | 1,914.55 | 1,976.3 | 1,976.3 | +47 (+2.44%) | 17,263 |
8 Mar 2017 | INR | 1,899.95 | 1,937 | 1,899.95 | 1,929.3 | 1,929.3 | +32.85 (+1.73%) | 8,433 |
7 Mar 2017 | INR | 1,875 | 1,910 | 1,856.1 | 1,896.45 | 1,896.45 | +33.55 (+1.80%) | 9,717 |
6 Mar 2017 | INR | 1,873.7 | 1,910.95 | 1,852 | 1,862.9 | 1,862.9 | -38.95 (-2.05%) | 17,726 |
3 Mar 2017 | INR | 1,890.1 | 1,910.05 | 1,881.55 | 1,901.85 | 1,901.85 | -0.4 (-0.02%) | 65,017 |
2 Mar 2017 | INR | 1,911 | 1,911 | 1,865 | 1,902.25 | 1,902.25 | +10.5 (+0.56%) | 69,760 |
1 Mar 2017 | INR | 1,905.35 | 1,920 | 1,880 | 1,891.75 | 1,891.75 | -15.8 (-0.83%) | 47,219 |
28 Feb 2017 | INR | 1,914.15 | 1,917.95 | 1,894.5 | 1,907.55 | 1,907.55 | +2.65 (+0.14%) | 9,674 |
27 Feb 2017 | INR | 1,910.65 | 1,919.95 | 1,900 | 1,904.9 | 1,904.9 | -8.65 (-0.45%) | 136,010 |
23 Feb 2017 | INR | 1,929.25 | 1,930 | 1,898.05 | 1,913.55 | 1,913.55 | +6.9 (+0.36%) | 10,990 |
22 Feb 2017 | INR | 1,903.65 | 1,915 | 1,887.2 | 1,906.65 | 1,906.65 | +9.65 (+0.51%) | 95,306 |
21 Feb 2017 | INR | 1,919.1 | 1,924.95 | 1,893 | 1,897 | 1,897 | -27.65 (-1.44%) | 83,584 |
20 Feb 2017 | INR | 1,925 | 1,933 | 1,904.15 | 1,924.65 | 1,924.65 | +23.35 (+1.23%) | 18,980 |
17 Feb 2017 | INR | 1,934.8 | 1,934.8 | 1,890.1 | 1,901.3 | 1,901.3 | -7.6 (-0.40%) | 14,253 |
16 Feb 2017 | INR | 1,894.95 | 1,929.95 | 1,894.95 | 1,908.9 | 1,908.9 | +8.8 (+0.46%) | 27,605 |
15 Feb 2017 | INR | 1,908.3 | 1,917 | 1,890 | 1,900.1 | 1,900.1 | +5.1 (+0.27%) | 36,830 |
14 Feb 2017 | INR | 1,926.8 | 1,931.95 | 1,885 | 1,895 | 1,895 | -29.35 (-1.53%) | 12,017 |
13 Feb 2017 | INR | 1,936.05 | 1,940.85 | 1,900 | 1,924.35 | 1,924.35 | -9.25 (-0.48%) | 165,395 |
10 Feb 2017 | INR | 1,998.7 | 1,998.7 | 1,924.3 | 1,933.6 | 1,933.6 | -26.1 (-1.33%) | 10,567 |
9 Feb 2017 | INR | 1,991.6 | 1,999.95 | 1,951.3 | 1,959.7 | 1,959.7 | -30.65 (-1.54%) | 8,923 |
8 Feb 2017 | INR | 1,961.45 | 1,998 | 1,960 | 1,990.35 | 1,990.35 | +24.8 (+1.26%) | 52,152 |
7 Feb 2017 | INR | 1,959.35 | 1,973 | 1,948.05 | 1,965.55 | 1,965.55 | +10.4 (+0.53%) | 28,612 |
6 Feb 2017 | INR | 1,930 | 1,963 | 1,922 | 1,955.15 | 1,955.15 | +46.9 (+2.46%) | 42,310 |
3 Feb 2017 | INR | 1,900 | 1,932 | 1,895.25 | 1,908.25 | 1,908.25 | +9.05 (+0.48%) | 334,463 |
2 Feb 2017 | INR | 1,927.95 | 1,927.95 | 1,895 | 1,899.2 | 1,899.2 | -0.95 (-0.05%) | 46,818 |