Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | INR | 1,520.05 | 1,571.25 | 1,501 | 1,520 | 1,520 | -31.55 (-2.03%) | 49 |
12 Dec 2018 | INR | 1,490 | 1,600 | 1,490 | 1,551.55 | 1,551.55 | +76.55 (+5.19%) | 1,267 |
11 Dec 2018 | INR | 1,475.05 | 1,475.05 | 1,475 | 1,475 | 1,475 | +15 (+1.03%) | 10 |
10 Dec 2018 | INR | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | -80 (-5.19%) | 4 |
7 Dec 2018 | INR | 1,537.15 | 1,550 | 1,504.7 | 1,540 | 1,540 | +2 (+0.13%) | 15 |
6 Dec 2018 | INR | 1,540 | 1,540 | 1,538 | 1,538 | 1,538 | -4 (-0.26%) | 6 |
5 Dec 2018 | INR | 1,580.6 | 1,580.6 | 1,508.05 | 1,542 | 1,542 | -67.85 (-4.21%) | 12 |
4 Dec 2018 | INR | 1,638 | 1,638 | 1,609.85 | 1,609.85 | 1,609.85 | +12.85 (+0.80%) | 11 |
3 Dec 2018 | INR | 1,570 | 1,597 | 1,570 | 1,597 | 1,597 | -5.45 (-0.34%) | 20 |
30 Nov 2018 | INR | 1,620 | 1,620 | 1,563.55 | 1,602.45 | 1,602.45 | -19.55 (-1.21%) | 76 |
29 Nov 2018 | INR | 1,622 | 1,622 | 1,622 | 1,622 | 1,622 | +6.25 (+0.39%) | 1 |
28 Nov 2018 | INR | 1,615.75 | 1,615.75 | 1,615.75 | 1,615.75 | 1,615.75 | 0.0 (0.0%) | 0 |
27 Nov 2018 | INR | 1,615.75 | 1,615.75 | 1,615.75 | 1,615.75 | 1,615.75 | 0.0 (0.0%) | 0 |
26 Nov 2018 | INR | 1,612.75 | 1,699 | 1,590 | 1,615.75 | 1,615.75 | -31.45 (-1.91%) | 444 |
22 Nov 2018 | INR | 1,679.95 | 1,700 | 1,610 | 1,647.2 | 1,647.2 | -12.8 (-0.77%) | 231 |
21 Nov 2018 | INR | 1,700 | 1,700 | 1,659.95 | 1,660 | 1,660 | -42.25 (-2.48%) | 106 |
20 Nov 2018 | INR | 1,766 | 1,767.95 | 1,701 | 1,702.25 | 1,702.25 | -14.8 (-0.86%) | 26 |
19 Nov 2018 | INR | 1,716.7 | 1,739.2 | 1,710 | 1,717.05 | 1,717.05 | -28.2 (-1.62%) | 11 |
16 Nov 2018 | INR | 1,750 | 1,785 | 1,710 | 1,745.25 | 1,745.25 | -0.85 (-0.05%) | 67 |
15 Nov 2018 | INR | 1,711.05 | 1,799 | 1,711.05 | 1,746.1 | 1,746.1 | -12.65 (-0.72%) | 10 |
14 Nov 2018 | INR | 1,815 | 1,900 | 1,735.6 | 1,758.75 | 1,758.75 | -64.75 (-3.55%) | 165 |
13 Nov 2018 | INR | 1,825.2 | 1,827 | 1,811.2 | 1,823.5 | 1,823.5 | -34.65 (-1.86%) | 26 |
12 Nov 2018 | INR | 1,800 | 1,946 | 1,800 | 1,858.15 | 1,858.15 | +99.75 (+5.67%) | 1,071 |
9 Nov 2018 | INR | 1,745 | 1,792 | 1,699.95 | 1,758.4 | 1,758.4 | -4.6 (-0.26%) | 96 |
7 Nov 2018 | INR | 1,749.65 | 1,775 | 1,745 | 1,763 | 1,763 | -16 (-0.90%) | 61 |
6 Nov 2018 | INR | 1,779 | 1,779 | 1,779 | 1,779 | 1,779 | 0.0 (0.0%) | 0 |
5 Nov 2018 | INR | 1,779 | 1,779 | 1,779 | 1,779 | 1,779 | +23 (+1.31%) | 2 |
2 Nov 2018 | INR | 1,758.7 | 1,769.95 | 1,744 | 1,756 | 1,756 | -9 (-0.51%) | 21 |
1 Nov 2018 | INR | 1,765 | 1,765 | 1,765 | 1,765 | 1,765 | -1.5 (-0.08%) | 4 |
31 Oct 2018 | INR | 1,765.55 | 1,793.95 | 1,764.7 | 1,766.5 | 1,766.5 | -9.5 (-0.53%) | 25 |