Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | INR | 5,480.05 | 5,672.3 | 5,452 | 5,631.05 | 5,631.05 | +137.6 (+2.50%) | 14,032 |
6 Sep 2017 | INR | 5,490 | 5,540 | 5,433.05 | 5,493.45 | 5,493.45 | +0.75 (+0.01%) | 1,241 |
5 Sep 2017 | INR | 5,488.95 | 5,517.25 | 5,425 | 5,492.7 | 5,492.7 | +50.75 (+0.93%) | 1,516 |
4 Sep 2017 | INR | 5,510.05 | 5,550.05 | 5,405.5 | 5,441.95 | 5,441.95 | -66.05 (-1.20%) | 1,412 |
1 Sep 2017 | INR | 5,458 | 5,540 | 5,458 | 5,508 | 5,508 | +18.6 (+0.34%) | 1,626 |
31 Aug 2017 | INR | 5,474.95 | 5,555 | 5,445 | 5,489.4 | 5,489.4 | +58.7 (+1.08%) | 3,276 |
30 Aug 2017 | INR | 5,427.65 | 5,544 | 5,404.15 | 5,430.7 | 5,430.7 | -21.05 (-0.39%) | 3,432 |
29 Aug 2017 | INR | 5,529.95 | 5,529.95 | 5,400.05 | 5,451.75 | 5,451.75 | -72.15 (-1.31%) | 1,809 |
28 Aug 2017 | INR | 5,599 | 5,599 | 5,430 | 5,523.9 | 5,523.9 | +1.9 (+0.03%) | 7,803 |
24 Aug 2017 | INR | 5,537.6 | 5,571.85 | 5,468.25 | 5,522 | 5,522 | -19.15 (-0.35%) | 1,986 |
23 Aug 2017 | INR | 5,698 | 5,698 | 5,511.25 | 5,541.15 | 5,541.15 | -114.05 (-2.02%) | 3,344 |
22 Aug 2017 | INR | 5,698.95 | 5,700 | 5,526 | 5,655.2 | 5,655.2 | +5.95 (+0.11%) | 4,039 |
21 Aug 2017 | INR | 5,529 | 5,699.85 | 5,501 | 5,649.25 | 5,649.25 | +128.1 (+2.32%) | 4,200 |
18 Aug 2017 | INR | 5,600 | 5,600 | 5,458 | 5,521.15 | 5,521.15 | -37.25 (-0.67%) | 2,403 |
17 Aug 2017 | INR | 5,698 | 5,698 | 5,454 | 5,558.4 | 5,558.4 | -32.8 (-0.59%) | 3,238 |
16 Aug 2017 | INR | 5,657.1 | 5,670.15 | 5,526.6 | 5,591.2 | 5,591.2 | -35.6 (-0.63%) | 1,626 |
14 Aug 2017 | INR | 5,400 | 5,658.15 | 5,381.1 | 5,626.8 | 5,626.8 | +255.7 (+4.76%) | 16,422 |
11 Aug 2017 | INR | 5,400 | 5,425 | 5,230.15 | 5,371.1 | 5,371.1 | -53.9 (-0.99%) | 13,348 |
10 Aug 2017 | INR | 5,485 | 5,485 | 5,399.85 | 5,425 | 5,425 | -67.1 (-1.22%) | 5,740 |
9 Aug 2017 | INR | 5,515.55 | 5,521.1 | 5,460 | 5,492.1 | 5,492.1 | -48.4 (-0.87%) | 2,560 |
8 Aug 2017 | INR | 5,660 | 5,660 | 5,480.95 | 5,540.5 | 5,540.5 | -105.4 (-1.87%) | 3,427 |
7 Aug 2017 | INR | 5,640.05 | 5,724 | 5,580 | 5,645.9 | 5,645.9 | -44.1 (-0.78%) | 2,858 |
4 Aug 2017 | INR | 5,569.95 | 5,793.5 | 5,490.1 | 5,690 | 5,690 | +152.95 (+2.76%) | 7,696 |
3 Aug 2017 | INR | 5,501 | 5,590 | 5,501 | 5,537.05 | 5,537.05 | -8.8 (-0.16%) | 1,947 |
2 Aug 2017 | INR | 5,555 | 5,569.8 | 5,510 | 5,545.85 | 5,545.85 | +36.8 (+0.67%) | 3,103 |
1 Aug 2017 | INR | 5,500 | 5,540.4 | 5,480 | 5,509.05 | 5,509.05 | +45.35 (+0.83%) | 3,118 |
31 Jul 2017 | INR | 5,390 | 5,550 | 5,277.6 | 5,463.7 | 5,463.7 | +76.05 (+1.41%) | 7,898 |
28 Jul 2017 | INR | 5,390 | 5,443.95 | 5,303 | 5,387.65 | 5,387.65 | -36.05 (-0.66%) | 5,824 |
27 Jul 2017 | INR | 5,396 | 5,450 | 5,320 | 5,423.7 | 5,423.7 | +102.5 (+1.93%) | 5,439 |
26 Jul 2017 | INR | 5,353 | 5,400 | 5,311 | 5,321.2 | 5,321.2 | -35.6 (-0.66%) | 3,666 |