Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 2,488.9 | 2,510 | 2,468 | 2,488 | 2,488 | -1.6 (-0.06%) | 83,404 |
13 Dec 2018 | INR | 2,506.6 | 2,528.2 | 2,475 | 2,489.6 | 2,489.6 | -4.85 (-0.19%) | 110,323 |
12 Dec 2018 | INR | 2,449.9 | 2,512.45 | 2,434.1 | 2,494.45 | 2,494.45 | +63.1 (+2.60%) | 252,594 |
11 Dec 2018 | INR | 2,335 | 2,446.9 | 2,330 | 2,431.35 | 2,431.35 | +33.6 (+1.40%) | 156,866 |
10 Dec 2018 | INR | 2,415.1 | 2,442.35 | 2,386.4 | 2,397.75 | 2,397.75 | -90.35 (-3.63%) | 80,088 |
7 Dec 2018 | INR | 2,449 | 2,498 | 2,417.4 | 2,488.1 | 2,488.1 | +56.7 (+2.33%) | 91,256 |
6 Dec 2018 | INR | 2,484 | 2,493.05 | 2,416.95 | 2,431.4 | 2,431.4 | -63.95 (-2.56%) | 53,892 |
5 Dec 2018 | INR | 2,531 | 2,535.75 | 2,473.6 | 2,495.35 | 2,495.35 | -43.9 (-1.73%) | 39,543 |
4 Dec 2018 | INR | 2,508 | 2,543.55 | 2,497 | 2,539.25 | 2,539.25 | +32.2 (+1.28%) | 55,114 |
3 Dec 2018 | INR | 2,549 | 2,555.05 | 2,489.9 | 2,507.05 | 2,507.05 | -21.35 (-0.84%) | 68,841 |
30 Nov 2018 | INR | 2,536 | 2,564.15 | 2,507.6 | 2,528.4 | 2,528.4 | +22.7 (+0.91%) | 214,228 |
29 Nov 2018 | INR | 2,434.45 | 2,522.2 | 2,419.35 | 2,505.7 | 2,505.7 | +94.5 (+3.92%) | 465,578 |
28 Nov 2018 | INR | 2,450 | 2,450 | 2,398.2 | 2,411.2 | 2,411.2 | -20.05 (-0.82%) | 62,293 |
27 Nov 2018 | INR | 2,392.7 | 2,436.25 | 2,375.1 | 2,431.25 | 2,431.25 | +38.55 (+1.61%) | 92,017 |
26 Nov 2018 | INR | 2,391 | 2,413.35 | 2,347.35 | 2,392.7 | 2,392.7 | +14.45 (+0.61%) | 100,215 |
22 Nov 2018 | INR | 2,436 | 2,453.6 | 2,362 | 2,378.25 | 2,378.25 | -51.6 (-2.12%) | 76,810 |
21 Nov 2018 | INR | 2,410 | 2,435 | 2,363 | 2,429.85 | 2,429.85 | +48.85 (+2.05%) | 126,256 |
20 Nov 2018 | INR | 2,360 | 2,391.35 | 2,347 | 2,381 | 2,381 | +20.35 (+0.86%) | 89,025 |
19 Nov 2018 | INR | 2,414 | 2,423.35 | 2,352 | 2,360.65 | 2,360.65 | -36.5 (-1.52%) | 136,874 |
16 Nov 2018 | INR | 2,351 | 2,411.35 | 2,344.5 | 2,397.15 | 2,397.15 | +57.75 (+2.47%) | 81,220 |
15 Nov 2018 | INR | 2,293 | 2,345 | 2,285.55 | 2,339.4 | 2,339.4 | +46.7 (+2.04%) | 80,395 |
14 Nov 2018 | INR | 2,298 | 2,318.1 | 2,265.75 | 2,292.7 | 2,292.7 | +7.7 (+0.34%) | 81,427 |
13 Nov 2018 | INR | 2,267 | 2,311.5 | 2,234 | 2,285 | 2,285 | +5.2 (+0.23%) | 112,535 |
12 Nov 2018 | INR | 2,375 | 2,382.05 | 2,273 | 2,279.8 | 2,279.8 | -96.1 (-4.04%) | 92,064 |
9 Nov 2018 | INR | 2,358.95 | 2,380 | 2,336.4 | 2,375.9 | 2,375.9 | +26.8 (+1.14%) | 56,158 |
7 Nov 2018 | INR | 2,360 | 2,366.4 | 2,345 | 2,349.1 | 2,349.1 | +11.1 (+0.47%) | 11,258 |
6 Nov 2018 | INR | 2,366.05 | 2,390 | 2,327.5 | 2,338 | 2,338 | -21.95 (-0.93%) | 85,455 |
5 Nov 2018 | INR | 2,399 | 2,405.9 | 2,333.9 | 2,359.95 | 2,359.95 | -23.35 (-0.98%) | 76,279 |
2 Nov 2018 | INR | 2,437.4 | 2,474.5 | 2,369.15 | 2,383.3 | 2,383.3 | -34.65 (-1.43%) | 146,969 |
1 Nov 2018 | INR | 2,378 | 2,435 | 2,371.75 | 2,417.95 | 2,417.95 | +43.25 (+1.82%) | 108,064 |