Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | INR | 199.2 | 202.23 | 192.95 | 197.44 | 197.44 | -0.15 (-0.08%) | 165,223 |
18 May 2017 | INR | 200.28 | 202.23 | 193.44 | 197.59 | 197.59 | -3.91 (-1.94%) | 116,891 |
17 May 2017 | INR | 201.45 | 204.19 | 200.18 | 201.5 | 201.5 | +1.08 (+0.54%) | 238,155 |
16 May 2017 | INR | 209.07 | 209.07 | 199.06 | 200.42 | 200.42 | +8.69 (+4.53%) | 1,067,434 |
15 May 2017 | INR | 186.8 | 193.88 | 186.8 | 191.73 | 191.73 | +0.59 (+0.31%) | 168,849 |
12 May 2017 | INR | 189.04 | 192.17 | 187.58 | 191.14 | 191.14 | -0.83 (-0.43%) | 49,938 |
11 May 2017 | INR | 189.53 | 194.81 | 188.85 | 191.97 | 191.97 | +0.58 (+0.30%) | 221,801 |
10 May 2017 | INR | 186.55 | 196.37 | 185.72 | 191.39 | 191.39 | +4.59 (+2.46%) | 151,093 |
9 May 2017 | INR | 190.12 | 190.12 | 184.65 | 186.8 | 186.8 | -0.43 (-0.23%) | 38,159 |
8 May 2017 | INR | 186.89 | 191.14 | 182.06 | 187.23 | 187.23 | +3.76 (+2.05%) | 88,374 |
5 May 2017 | INR | 183.67 | 186.16 | 180.69 | 183.47 | 183.47 | -1.86 (-1.00%) | 45,243 |
4 May 2017 | INR | 184.6 | 187.58 | 182.69 | 185.33 | 185.33 | -0.93 (-0.50%) | 48,124 |
3 May 2017 | INR | 184.06 | 187.09 | 183.67 | 186.26 | 186.26 | +1.66 (+0.90%) | 41,107 |
2 May 2017 | INR | 186.6 | 187.58 | 183.18 | 184.6 | 184.6 | -1.71 (-0.92%) | 24,759 |
28 Apr 2017 | INR | 184.11 | 188.07 | 182.4 | 186.31 | 186.31 | +2.98 (+1.63%) | 47,468 |
27 Apr 2017 | INR | 185.92 | 185.92 | 181.57 | 183.33 | 183.33 | -1.51 (-0.82%) | 26,101 |
26 Apr 2017 | INR | 185.96 | 189.53 | 182.79 | 184.84 | 184.84 | -2.44 (-1.30%) | 77,187 |
25 Apr 2017 | INR | 190.46 | 191.44 | 185.04 | 187.28 | 187.28 | -1.81 (-0.96%) | 95,299 |
24 Apr 2017 | INR | 189.38 | 190.17 | 183.91 | 189.09 | 189.09 | +2.05 (+1.10%) | 105,209 |
21 Apr 2017 | INR | 185.62 | 189.97 | 181.86 | 187.04 | 187.04 | +1.95 (+1.05%) | 80,913 |
20 Apr 2017 | INR | 183.62 | 186.31 | 181.76 | 185.09 | 185.09 | +2.54 (+1.39%) | 79,249 |
19 Apr 2017 | INR | 184.16 | 186.7 | 180.05 | 182.55 | 182.55 | -0.87 (-0.47%) | 54,854 |
18 Apr 2017 | INR | 190.51 | 191.78 | 177.32 | 183.42 | 183.42 | -4.6 (-2.45%) | 115,825 |
17 Apr 2017 | INR | 178.1 | 189.34 | 176.05 | 188.02 | 188.02 | +6.79 (+3.75%) | 232,884 |
13 Apr 2017 | INR | 178.83 | 185.13 | 178.78 | 181.23 | 181.23 | +3.81 (+2.15%) | 122,814 |
12 Apr 2017 | INR | 183.62 | 183.62 | 172.24 | 177.42 | 177.42 | -4.05 (-2.23%) | 117,646 |
11 Apr 2017 | INR | 180.15 | 183.67 | 178.78 | 181.47 | 181.47 | +0.93 (+0.52%) | 105,266 |
10 Apr 2017 | INR | 182.2 | 183.08 | 178.15 | 180.54 | 180.54 | -0.2 (-0.11%) | 157,960 |
7 Apr 2017 | INR | 181.42 | 184.65 | 179.76 | 180.74 | 180.74 | -0.73 (-0.40%) | 110,536 |
6 Apr 2017 | INR | 187.48 | 187.48 | 174.39 | 181.47 | 181.47 | -4.69 (-2.52%) | 312,760 |