Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | INR | 5,335 | 5,424 | 5,245.75 | 5,332.95 | 5,332.95 | +31.1 (+0.59%) | 7,282 |
14 Mar 2017 | INR | 5,356 | 5,427.3 | 5,262.25 | 5,301.85 | 5,301.85 | +62 (+1.18%) | 3,400 |
10 Mar 2017 | INR | 5,349.85 | 5,349.85 | 5,222 | 5,239.85 | 5,239.85 | -40 (-0.76%) | 11,710 |
9 Mar 2017 | INR | 5,300.1 | 5,325 | 5,260 | 5,279.85 | 5,279.85 | -10.2 (-0.19%) | 6,254 |
8 Mar 2017 | INR | 5,360 | 5,360 | 5,269.95 | 5,290.05 | 5,290.05 | -25.5 (-0.48%) | 4,248 |
7 Mar 2017 | INR | 5,342.8 | 5,376 | 5,301 | 5,315.55 | 5,315.55 | -30.7 (-0.57%) | 1,083 |
6 Mar 2017 | INR | 5,351.6 | 5,392.9 | 5,330 | 5,346.25 | 5,346.25 | -42.4 (-0.79%) | 6,762 |
3 Mar 2017 | INR | 5,338 | 5,418 | 5,338 | 5,388.65 | 5,388.65 | +2.2 (+0.04%) | 1,432 |
2 Mar 2017 | INR | 5,420 | 5,420 | 5,350 | 5,386.45 | 5,386.45 | +35.3 (+0.66%) | 1,618 |
1 Mar 2017 | INR | 5,399 | 5,483 | 5,349.8 | 5,351.15 | 5,351.15 | -100.85 (-1.85%) | 10,318 |
28 Feb 2017 | INR | 5,355.1 | 5,475 | 5,355 | 5,452 | 5,452 | +76.6 (+1.43%) | 2,324 |
27 Feb 2017 | INR | 5,441 | 5,460 | 5,335.1 | 5,375.4 | 5,375.4 | -90.15 (-1.65%) | 8,105 |
23 Feb 2017 | INR | 5,370 | 5,527.05 | 5,370 | 5,465.55 | 5,465.55 | -9.85 (-0.18%) | 8,829 |
22 Feb 2017 | INR | 5,428.8 | 5,540 | 5,401 | 5,475.4 | 5,475.4 | +54.05 (+1.00%) | 20,494 |
21 Feb 2017 | INR | 5,561.25 | 5,570 | 5,410.45 | 5,421.35 | 5,421.35 | -130.15 (-2.34%) | 2,927 |
20 Feb 2017 | INR | 5,480 | 5,600 | 5,480 | 5,551.5 | 5,551.5 | +24.85 (+0.45%) | 1,606 |
17 Feb 2017 | INR | 5,650 | 5,650 | 5,501 | 5,526.65 | 5,526.65 | -61.65 (-1.10%) | 1,392 |
16 Feb 2017 | INR | 5,375.05 | 5,599 | 5,374.55 | 5,588.3 | 5,588.3 | +165.2 (+3.05%) | 4,888 |
15 Feb 2017 | INR | 5,544.8 | 5,544.8 | 5,371 | 5,423.1 | 5,423.1 | -154.7 (-2.77%) | 3,411 |
14 Feb 2017 | INR | 5,593.9 | 5,621.9 | 5,532 | 5,577.8 | 5,577.8 | +25.8 (+0.46%) | 2,914 |
13 Feb 2017 | INR | 5,599.95 | 5,600 | 5,530 | 5,552 | 5,552 | -2.6 (-0.05%) | 1,955 |
10 Feb 2017 | INR | 5,579.75 | 5,596.9 | 5,511.1 | 5,554.6 | 5,554.6 | +20.75 (+0.37%) | 1,276 |
9 Feb 2017 | INR | 5,640 | 5,640 | 5,465.65 | 5,533.85 | 5,533.85 | -19.1 (-0.34%) | 2,261 |
8 Feb 2017 | INR | 5,649 | 5,649 | 5,531 | 5,552.95 | 5,552.95 | -23.1 (-0.41%) | 2,980 |
7 Feb 2017 | INR | 5,570.9 | 5,603.55 | 5,510.6 | 5,576.05 | 5,576.05 | -17.85 (-0.32%) | 1,871 |
6 Feb 2017 | INR | 5,554.95 | 5,697.9 | 5,525.1 | 5,593.9 | 5,593.9 | +40.9 (+0.74%) | 5,408 |
3 Feb 2017 | INR | 5,648.45 | 5,711.05 | 5,521 | 5,553 | 5,553 | -95.45 (-1.69%) | 3,356 |
2 Feb 2017 | INR | 5,699.95 | 5,750 | 5,498.8 | 5,648.45 | 5,648.45 | -117.05 (-2.03%) | 20,649 |
1 Feb 2017 | INR | 5,499 | 5,840 | 5,322.25 | 5,765.5 | 5,765.5 | +232.25 (+4.20%) | 16,174 |
31 Jan 2017 | INR | 5,241.8 | 5,628.3 | 5,162 | 5,533.25 | 5,533.25 | +345.55 (+6.66%) | 37,638 |