Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | INR | 1,541.65 | 1,587.1 | 1,541.65 | 1,580.2 | 316.04 | +39.55 (+2.57%) | 743,530 |
30 Jun 2017 | INR | 1,529 | 1,550 | 1,512.45 | 1,540.65 | 308.13 | +6.5 (+0.42%) | 502,050 |
29 Jun 2017 | INR | 1,514.95 | 1,547.45 | 1,514.95 | 1,534.15 | 306.83 | +19.2 (+1.27%) | 552,145 |
28 Jun 2017 | INR | 1,536 | 1,545 | 1,503.1 | 1,514.95 | 302.99 | -22.5 (-1.46%) | 440,905 |
27 Jun 2017 | INR | 1,594.95 | 1,597 | 1,533.5 | 1,537.45 | 307.49 | -54.2 (-3.41%) | 651,875 |
23 Jun 2017 | INR | 1,628 | 1,631.9 | 1,570 | 1,591.65 | 318.33 | -33.8 (-2.08%) | 668,395 |
22 Jun 2017 | INR | 1,632.7 | 1,646 | 1,620 | 1,625.45 | 325.09 | -7.25 (-0.44%) | 380,960 |
21 Jun 2017 | INR | 1,618 | 1,648 | 1,618 | 1,632.7 | 326.54 | +3.85 (+0.24%) | 417,575 |
20 Jun 2017 | INR | 1,638 | 1,649.6 | 1,624 | 1,628.85 | 325.77 | -4.2 (-0.26%) | 288,935 |
19 Jun 2017 | INR | 1,631.75 | 1,641.75 | 1,626.15 | 1,633.05 | 326.61 | +1.3 (+0.08%) | 190,515 |
16 Jun 2017 | INR | 1,620.05 | 1,653.25 | 1,620.05 | 1,631.75 | 326.35 | +8.5 (+0.52%) | 359,865 |
15 Jun 2017 | INR | 1,631.8 | 1,635.2 | 1,607.4 | 1,623.25 | 324.65 | -8.55 (-0.52%) | 900,065 |
14 Jun 2017 | INR | 1,652 | 1,662.15 | 1,623 | 1,631.8 | 326.36 | -21.15 (-1.28%) | 516,250 |
13 Jun 2017 | INR | 1,645.95 | 1,665.95 | 1,632.5 | 1,652.95 | 330.59 | +17 (+1.04%) | 626,175 |
12 Jun 2017 | INR | 1,665 | 1,680 | 1,630.1 | 1,635.95 | 327.19 | -36.8 (-2.20%) | 384,960 |
9 Jun 2017 | INR | 1,690.5 | 1,696 | 1,665 | 1,672.75 | 334.55 | -15.65 (-0.93%) | 320,120 |
8 Jun 2017 | INR | 1,640.05 | 1,697.35 | 1,635 | 1,688.4 | 337.68 | +48.35 (+2.95%) | 1,001,860 |
7 Jun 2017 | INR | 1,630 | 1,650 | 1,625 | 1,640.05 | 328.01 | +10.55 (+0.65%) | 329,805 |
6 Jun 2017 | INR | 1,665 | 1,670 | 1,622.5 | 1,629.5 | 325.9 | -31.65 (-1.91%) | 277,650 |
5 Jun 2017 | INR | 1,654 | 1,670 | 1,645.15 | 1,661.15 | 332.23 | +17.45 (+1.06%) | 250,980 |
2 Jun 2017 | INR | 1,647.95 | 1,648 | 1,626.75 | 1,643.7 | 328.74 | +16 (+0.98%) | 222,985 |
1 Jun 2017 | INR | 1,637 | 1,642.1 | 1,622.65 | 1,627.7 | 325.54 | -6.3 (-0.39%) | 320,660 |
31 May 2017 | INR | 1,634 | 1,644.8 | 1,616 | 1,634 | 326.8 | +3.9 (+0.24%) | 363,155 |
30 May 2017 | INR | 1,615 | 1,635 | 1,590 | 1,630.1 | 326.02 | +21.2 (+1.32%) | 558,625 |
29 May 2017 | INR | 1,663.1 | 1,702.6 | 1,603.4 | 1,608.9 | 321.78 | -52.4 (-3.15%) | 686,330 |
26 May 2017 | INR | 1,619.1 | 1,671 | 1,607.1 | 1,661.3 | 332.26 | +44.25 (+2.74%) | 855,125 |
25 May 2017 | INR | 1,614.95 | 1,625.7 | 1,583.25 | 1,617.05 | 323.41 | +28.7 (+1.81%) | 861,200 |
24 May 2017 | INR | 1,606 | 1,620 | 1,579.1 | 1,588.35 | 317.67 | -23.55 (-1.46%) | 1,181,925 |
23 May 2017 | INR | 1,689.4 | 1,689.4 | 1,594.15 | 1,611.9 | 322.38 | -95.2 (-5.58%) | 2,689,480 |
22 May 2017 | INR | 1,754.5 | 1,773 | 1,700.5 | 1,707.1 | 341.42 | -31.55 (-1.81%) | 651,945 |