Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 2,331.96 | 2,372 | 2,308.8 | 2,340.44 | 468.088 | +8.48 (+0.36%) | 4,755 |
29 Jun 2017 | INR | 2,328.42 | 2,354.84 | 2,326 | 2,331.96 | 466.392 | +6.78 (+0.29%) | 3,535 |
28 Jun 2017 | INR | 2,338.98 | 2,339.6 | 2,320 | 2,325.18 | 465.036 | +3.02 (+0.13%) | 2,200 |
27 Jun 2017 | INR | 2,357.6 | 2,388 | 2,312 | 2,322.16 | 464.432 | -35.5 (-1.51%) | 5,725 |
23 Jun 2017 | INR | 2,378.02 | 2,386.84 | 2,351.02 | 2,357.66 | 471.532 | -18.96 (-0.80%) | 3,935 |
22 Jun 2017 | INR | 2,364.82 | 2,391.6 | 2,364.82 | 2,376.62 | 475.324 | +15.28 (+0.65%) | 7,655 |
21 Jun 2017 | INR | 2,380.8 | 2,389.6 | 2,360 | 2,361.34 | 472.268 | -7 (-0.30%) | 3,130 |
20 Jun 2017 | INR | 2,354.8 | 2,378 | 2,348.44 | 2,368.34 | 473.668 | +16.48 (+0.70%) | 5,285 |
19 Jun 2017 | INR | 2,348.4 | 2,371.06 | 2,340 | 2,351.86 | 470.372 | +6.64 (+0.28%) | 4,570 |
16 Jun 2017 | INR | 2,383.98 | 2,383.98 | 2,340.02 | 2,345.22 | 469.044 | +6.66 (+0.28%) | 3,225 |
15 Jun 2017 | INR | 2,356 | 2,356 | 2,334.42 | 2,338.56 | 467.712 | -9.96 (-0.42%) | 4,025 |
14 Jun 2017 | INR | 2,348.16 | 2,359.96 | 2,336.08 | 2,348.52 | 469.704 | +0.38 (+0.02%) | 4,060 |
13 Jun 2017 | INR | 2,360.02 | 2,368.04 | 2,336 | 2,348.14 | 469.628 | -7.24 (-0.31%) | 3,405 |
12 Jun 2017 | INR | 2,382.16 | 2,392 | 2,352.96 | 2,355.38 | 471.076 | -18.76 (-0.79%) | 4,370 |
9 Jun 2017 | INR | 2,384.02 | 2,404 | 2,370.4 | 2,374.14 | 474.828 | -7.62 (-0.32%) | 3,050 |
8 Jun 2017 | INR | 2,376 | 2,411.4 | 2,375.6 | 2,381.76 | 476.352 | -1.44 (-0.06%) | 8,495 |
7 Jun 2017 | INR | 2,394 | 2,403.2 | 2,374 | 2,383.2 | 476.64 | +1.78 (+0.07%) | 6,405 |
6 Jun 2017 | INR | 2,395.6 | 2,399.6 | 2,360 | 2,381.42 | 476.284 | +16.68 (+0.71%) | 11,590 |
5 Jun 2017 | INR | 2,367.98 | 2,375.2 | 2,355.82 | 2,364.74 | 472.948 | -1.78 (-0.08%) | 5,140 |
2 Jun 2017 | INR | 2,356.98 | 2,384 | 2,349.2 | 2,366.52 | 473.304 | +12.24 (+0.52%) | 7,880 |
1 Jun 2017 | INR | 2,358.68 | 2,392 | 2,342.5 | 2,354.28 | 470.856 | +9.08 (+0.39%) | 11,790 |
31 May 2017 | INR | 2,356 | 2,389.72 | 2,323.22 | 2,345.2 | 469.04 | -42.74 (-1.79%) | 21,895 |
30 May 2017 | INR | 2,280.64 | 2,462 | 2,268 | 2,387.94 | 477.588 | +123.38 (+5.45%) | 79,480 |
29 May 2017 | INR | 2,280 | 2,288 | 2,260 | 2,264.56 | 452.912 | -3.44 (-0.15%) | 6,000 |
26 May 2017 | INR | 2,263.98 | 2,288 | 2,222.02 | 2,268 | 453.6 | +20.08 (+0.89%) | 7,330 |
25 May 2017 | INR | 2,236 | 2,270.4 | 2,220 | 2,247.92 | 449.584 | +34.46 (+1.56%) | 5,105 |
24 May 2017 | INR | 2,208 | 2,255.54 | 2,200.44 | 2,213.46 | 442.692 | +6.9 (+0.31%) | 6,210 |
23 May 2017 | INR | 2,280.02 | 2,300 | 2,152 | 2,206.56 | 441.312 | -79.2 (-3.46%) | 37,435 |
22 May 2017 | INR | 2,371.26 | 2,371.28 | 2,279.6 | 2,285.76 | 457.152 | -58.62 (-2.50%) | 17,735 |
19 May 2017 | INR | 2,381.6 | 2,389.12 | 2,340 | 2,344.38 | 468.876 | -22.24 (-0.94%) | 8,280 |