Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | INR | 5,376.3 | 5,400 | 5,350.1 | 5,356.8 | 5,356.8 | -19.5 (-0.36%) | 2,401 |
24 Jul 2017 | INR | 5,425 | 5,450 | 5,355 | 5,376.3 | 5,376.3 | -2.55 (-0.05%) | 3,236 |
21 Jul 2017 | INR | 5,445 | 5,594 | 5,366 | 5,378.85 | 5,378.85 | -60.15 (-1.11%) | 9,257 |
20 Jul 2017 | INR | 5,451 | 5,479.95 | 5,405.5 | 5,439 | 5,439 | -3.7 (-0.07%) | 2,111 |
19 Jul 2017 | INR | 5,445 | 5,519.9 | 5,400 | 5,442.7 | 5,442.7 | +3.45 (+0.06%) | 12,340 |
18 Jul 2017 | INR | 5,496 | 5,603.8 | 5,425.35 | 5,439.25 | 5,439.25 | -39.25 (-0.72%) | 4,883 |
17 Jul 2017 | INR | 5,539.95 | 5,549.85 | 5,451 | 5,478.5 | 5,478.5 | -30.65 (-0.56%) | 2,870 |
14 Jul 2017 | INR | 5,525 | 5,581.8 | 5,499.05 | 5,509.15 | 5,509.15 | -26.95 (-0.49%) | 3,795 |
13 Jul 2017 | INR | 5,565 | 5,592.3 | 5,500.5 | 5,536.1 | 5,536.1 | +8.7 (+0.16%) | 1,966 |
12 Jul 2017 | INR | 5,650 | 5,650 | 5,501 | 5,527.4 | 5,527.4 | -81.35 (-1.45%) | 2,516 |
11 Jul 2017 | INR | 5,674.95 | 5,698.85 | 5,600 | 5,608.75 | 5,608.75 | -59.1 (-1.04%) | 2,047 |
10 Jul 2017 | INR | 5,650 | 5,765 | 5,515 | 5,667.85 | 5,667.85 | +21.7 (+0.38%) | 269 |
7 Jul 2017 | INR | 5,700 | 5,738.95 | 5,610.1 | 5,646.15 | 5,646.15 | -79.85 (-1.39%) | 2,208 |
6 Jul 2017 | INR | 5,640 | 5,750 | 5,620 | 5,726 | 5,726 | +59.3 (+1.05%) | 2,197 |
5 Jul 2017 | INR | 5,610 | 5,694.7 | 5,599.05 | 5,666.7 | 5,666.7 | +60.65 (+1.08%) | 2,498 |
4 Jul 2017 | INR | 5,510 | 5,674 | 5,510 | 5,606.05 | 5,606.05 | +100.6 (+1.83%) | 2,800 |
3 Jul 2017 | INR | 5,572.3 | 5,590 | 5,488.4 | 5,505.45 | 5,505.45 | -11.45 (-0.21%) | 2,486 |
30 Jun 2017 | INR | 5,498 | 5,567.4 | 5,440 | 5,516.9 | 5,516.9 | +18 (+0.33%) | 1,575 |
29 Jun 2017 | INR | 5,550 | 5,609.85 | 5,470 | 5,498.9 | 5,498.9 | -47.35 (-0.85%) | 11,347 |
28 Jun 2017 | INR | 5,649.95 | 5,649.95 | 5,523.95 | 5,546.25 | 5,546.25 | -53.7 (-0.96%) | 11,202 |
27 Jun 2017 | INR | 5,702 | 5,743.95 | 5,590 | 5,599.95 | 5,599.95 | -144.85 (-2.52%) | 4,112 |
23 Jun 2017 | INR | 5,671.4 | 5,849.8 | 5,551.15 | 5,744.8 | 5,744.8 | +59.45 (+1.05%) | 5,047 |
22 Jun 2017 | INR | 5,707.05 | 5,735 | 5,660 | 5,685.35 | 5,685.35 | -19.3 (-0.34%) | 3,721 |
21 Jun 2017 | INR | 5,716.7 | 5,733.95 | 5,661 | 5,704.65 | 5,704.65 | +2.1 (+0.04%) | 2,077 |
20 Jun 2017 | INR | 5,699.95 | 5,732 | 5,625 | 5,702.55 | 5,702.55 | +39.25 (+0.69%) | 3,998 |
19 Jun 2017 | INR | 5,635 | 5,690.05 | 5,630 | 5,663.3 | 5,663.3 | +41.5 (+0.74%) | 16,165 |
16 Jun 2017 | INR | 5,630.05 | 5,698.95 | 5,592.05 | 5,621.8 | 5,621.8 | -3.9 (-0.07%) | 3,069 |
15 Jun 2017 | INR | 5,795.15 | 5,800 | 5,572 | 5,625.7 | 5,625.7 | -153.95 (-2.66%) | 17,302 |
14 Jun 2017 | INR | 5,710.5 | 5,797.9 | 5,646 | 5,779.65 | 5,779.65 | +62 (+1.08%) | 6,048 |
13 Jun 2017 | INR | 5,680 | 5,781.3 | 5,651 | 5,717.65 | 5,717.65 | +44.4 (+0.78%) | 3,681 |