Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | INR | 5,697.4 | 5,750 | 5,655 | 5,673.25 | 5,673.25 | -23.15 (-0.41%) | 1,733 |
9 Jun 2017 | INR | 5,755 | 5,755 | 5,680 | 5,696.4 | 5,696.4 | -3.95 (-0.07%) | 2,035 |
8 Jun 2017 | INR | 5,840 | 5,840 | 5,670 | 5,700.35 | 5,700.35 | -102.85 (-1.77%) | 4,928 |
7 Jun 2017 | INR | 5,722 | 5,825 | 5,722 | 5,803.2 | 5,803.2 | +45.5 (+0.79%) | 2,025 |
6 Jun 2017 | INR | 5,752 | 5,795 | 5,681.95 | 5,757.7 | 5,757.7 | +0.2 (+0.0%) | 5,115 |
5 Jun 2017 | INR | 5,730 | 5,778.95 | 5,714.05 | 5,757.5 | 5,757.5 | +28.9 (+0.50%) | 3,333 |
2 Jun 2017 | INR | 5,839.95 | 5,849.95 | 5,710 | 5,728.6 | 5,728.6 | -60.3 (-1.04%) | 5,291 |
1 Jun 2017 | INR | 5,874.75 | 5,874.75 | 5,780 | 5,788.9 | 5,788.9 | -37.45 (-0.64%) | 3,009 |
31 May 2017 | INR | 5,807 | 5,917.1 | 5,790 | 5,826.35 | 5,826.35 | -1.85 (-0.03%) | 10,248 |
30 May 2017 | INR | 5,810 | 5,875 | 5,780.35 | 5,828.2 | 5,828.2 | +1.45 (+0.02%) | 1,475 |
29 May 2017 | INR | 5,900 | 5,940 | 5,770 | 5,826.75 | 5,826.75 | -113.3 (-1.91%) | 4,662 |
26 May 2017 | INR | 5,772 | 6,030 | 5,772 | 5,940.05 | 5,940.05 | +143.5 (+2.48%) | 8,582 |
25 May 2017 | INR | 5,885 | 5,900 | 5,753.2 | 5,796.55 | 5,796.55 | -134.55 (-2.27%) | 4,229 |
24 May 2017 | INR | 5,675 | 6,049 | 5,651 | 5,931.1 | 5,931.1 | +235.35 (+4.13%) | 15,370 |
23 May 2017 | INR | 5,780 | 5,809.95 | 5,657 | 5,695.75 | 5,695.75 | -88.25 (-1.53%) | 2,501 |
22 May 2017 | INR | 5,967.8 | 5,967.8 | 5,725 | 5,784 | 5,784 | -90.65 (-1.54%) | 19,198 |
19 May 2017 | INR | 5,916.1 | 5,979.35 | 5,863.05 | 5,874.65 | 5,874.65 | -25.65 (-0.43%) | 2,439 |
18 May 2017 | INR | 5,859 | 6,025 | 5,803 | 5,900.3 | 5,900.3 | +49.5 (+0.85%) | 11,232 |
17 May 2017 | INR | 5,864 | 5,974.85 | 5,801 | 5,850.8 | 5,850.8 | -12.25 (-0.21%) | 4,613 |
16 May 2017 | INR | 5,900 | 5,906 | 5,850 | 5,863.05 | 5,863.05 | -26.65 (-0.45%) | 1,850 |
15 May 2017 | INR | 5,910 | 5,948.45 | 5,828 | 5,889.7 | 5,889.7 | +0.3 (+0.01%) | 6,815 |
12 May 2017 | INR | 6,000 | 6,000.05 | 5,845 | 5,889.4 | 5,889.4 | -98.15 (-1.64%) | 3,952 |
11 May 2017 | INR | 6,009.95 | 6,009.95 | 5,950 | 5,987.55 | 5,987.55 | -10.15 (-0.17%) | 3,904 |
10 May 2017 | INR | 5,930 | 6,062.85 | 5,920.1 | 5,997.7 | 5,997.7 | +69.35 (+1.17%) | 9,676 |
9 May 2017 | INR | 5,877.65 | 5,978.95 | 5,862.3 | 5,928.35 | 5,928.35 | +42.7 (+0.73%) | 6,504 |
8 May 2017 | INR | 5,851.5 | 5,955 | 5,851.5 | 5,885.65 | 5,885.65 | -16.75 (-0.28%) | 1,693 |
5 May 2017 | INR | 6,055 | 6,060 | 5,890 | 5,902.4 | 5,902.4 | -102.65 (-1.71%) | 3,945 |
4 May 2017 | INR | 5,928.3 | 6,118 | 5,925.35 | 6,005.05 | 6,005.05 | +108.15 (+1.83%) | 7,019 |
3 May 2017 | INR | 5,900 | 5,949 | 5,853.35 | 5,896.9 | 5,896.9 | +8.05 (+0.14%) | 4,806 |
2 May 2017 | INR | 6,028 | 6,070 | 5,870 | 5,888.85 | 5,888.85 | -102.4 (-1.71%) | 9,589 |