Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 2,634.8 | 2,678 | 2,625.8 | 2,668.85 | 2,668.85 | +75.1 (+2.90%) | 100,839 |
12 Sep 2018 | INR | 2,610 | 2,637.35 | 2,518 | 2,593.75 | 2,593.75 | -7.65 (-0.29%) | 180,880 |
11 Sep 2018 | INR | 2,621 | 2,669 | 2,561.55 | 2,601.4 | 2,601.4 | -15.4 (-0.59%) | 182,441 |
10 Sep 2018 | INR | 2,723 | 2,737.4 | 2,599 | 2,616.8 | 2,616.8 | -123.25 (-4.50%) | 120,507 |
7 Sep 2018 | INR | 2,710 | 2,750.4 | 2,673.8 | 2,740.05 | 2,740.05 | +57.45 (+2.14%) | 104,537 |
6 Sep 2018 | INR | 2,760 | 2,760 | 2,665 | 2,682.6 | 2,682.6 | -36.8 (-1.35%) | 86,626 |
5 Sep 2018 | INR | 2,749 | 2,766 | 2,669.85 | 2,719.4 | 2,719.4 | -31.55 (-1.15%) | 105,861 |
4 Sep 2018 | INR | 2,737.8 | 2,775.35 | 2,685 | 2,750.95 | 2,750.95 | +23.45 (+0.86%) | 3,103,920 |
3 Sep 2018 | INR | 2,884.95 | 2,884.95 | 2,717 | 2,727.5 | 2,727.5 | -131.65 (-4.60%) | 119,833 |
31 Aug 2018 | INR | 2,930 | 2,953.35 | 2,845.5 | 2,859.15 | 2,859.15 | -71.9 (-2.45%) | 66,516 |
30 Aug 2018 | INR | 2,993.95 | 2,995.1 | 2,921.6 | 2,931.05 | 2,931.05 | -53 (-1.78%) | 50,418 |
29 Aug 2018 | INR | 2,931 | 2,993 | 2,931 | 2,984.05 | 2,984.05 | +49.15 (+1.67%) | 57,319 |
28 Aug 2018 | INR | 2,984.25 | 2,984.25 | 2,931.15 | 2,934.9 | 2,934.9 | -17.35 (-0.59%) | 64,961 |
27 Aug 2018 | INR | 2,941 | 2,959.7 | 2,926 | 2,952.25 | 2,952.25 | +39.55 (+1.36%) | 44,827 |
24 Aug 2018 | INR | 2,895 | 2,944.15 | 2,892.55 | 2,912.7 | 2,912.7 | +19.95 (+0.69%) | 72,430 |
23 Aug 2018 | INR | 2,899.9 | 2,909 | 2,872.8 | 2,892.75 | 2,892.75 | +21.35 (+0.74%) | 53,726 |
21 Aug 2018 | INR | 2,842.85 | 2,883 | 2,827.05 | 2,871.4 | 2,871.4 | +32.4 (+1.14%) | 45,495 |
20 Aug 2018 | INR | 2,857.75 | 2,877 | 2,836.2 | 2,839 | 2,839 | -13.85 (-0.49%) | 29,970 |
17 Aug 2018 | INR | 2,864.95 | 2,886 | 2,840 | 2,852.85 | 2,852.85 | -4.15 (-0.15%) | 37,214 |
16 Aug 2018 | INR | 2,835 | 2,908.8 | 2,824.35 | 2,857 | 2,857 | +28.3 (+1.00%) | 123,227 |
14 Aug 2018 | INR | 2,766.95 | 2,837.9 | 2,766.95 | 2,828.7 | 2,828.7 | +67.3 (+2.44%) | 60,466 |
13 Aug 2018 | INR | 2,806.8 | 2,808 | 2,756.05 | 2,761.4 | 2,761.4 | -45.4 (-1.62%) | 53,495 |
10 Aug 2018 | INR | 2,825.95 | 2,835.85 | 2,793 | 2,806.8 | 2,806.8 | -21.55 (-0.76%) | 61,687 |
9 Aug 2018 | INR | 2,818 | 2,850 | 2,805 | 2,828.35 | 2,828.35 | +17.4 (+0.62%) | 85,099 |
8 Aug 2018 | INR | 2,755.5 | 2,817.4 | 2,752.6 | 2,810.95 | 2,810.95 | +64.45 (+2.35%) | 158,756 |
7 Aug 2018 | INR | 2,699 | 2,756.1 | 2,680.9 | 2,746.5 | 2,746.5 | +53.85 (+2.00%) | 74,801 |
6 Aug 2018 | INR | 2,682 | 2,710.2 | 2,668 | 2,692.65 | 2,692.65 | +12.6 (+0.47%) | 38,164 |
3 Aug 2018 | INR | 2,734.8 | 2,734.8 | 2,660.45 | 2,680.05 | 2,680.05 | -3.3 (-0.12%) | 46,094 |
2 Aug 2018 | INR | 2,724 | 2,724 | 2,679 | 2,683.35 | 2,683.35 | -39.2 (-1.44%) | 44,534 |
1 Aug 2018 | INR | 2,720.95 | 2,769.5 | 2,703.6 | 2,722.55 | 2,722.55 | +24 (+0.89%) | 92,832 |