Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | INR | 1,525 | 1,525 | 1,525 | 1,525 | 1,525 | 0.0 (0.0%) | 0 |
11 Sep 2018 | INR | 1,525 | 1,525 | 1,525 | 1,525 | 1,525 | +21.8 (+1.45%) | 0 |
10 Sep 2018 | INR | 1,485 | 1,549.95 | 1,445 | 1,503.2 | 1,503.2 | +30.3 (+2.06%) | 115 |
7 Sep 2018 | INR | 1,474.95 | 1,475 | 1,447 | 1,472.9 | 1,472.9 | +40.9 (+2.86%) | 15 |
6 Sep 2018 | INR | 1,432 | 1,432 | 1,432 | 1,432 | 1,432 | +0.65 (+0.05%) | 0 |
5 Sep 2018 | INR | 1,511.95 | 1,511.95 | 1,431 | 1,431.35 | 1,431.35 | -67.65 (-4.51%) | 17 |
4 Sep 2018 | INR | 1,540 | 1,540 | 1,499 | 1,499 | 1,499 | +16 (+1.08%) | 8 |
3 Sep 2018 | INR | 1,490 | 1,490 | 1,483 | 1,483 | 1,483 | -0.1 (-0.01%) | 7 |
31 Aug 2018 | INR | 1,461 | 1,490.05 | 1,429 | 1,483.1 | 1,483.1 | +28.1 (+1.93%) | 264 |
30 Aug 2018 | INR | 1,417 | 1,455.5 | 1,415 | 1,455 | 1,455 | +26 (+1.82%) | 37 |
29 Aug 2018 | INR | 1,434.3 | 1,436.05 | 1,428.95 | 1,429 | 1,429 | +9 (+0.63%) | 42 |
28 Aug 2018 | INR | 1,420.05 | 1,420.05 | 1,420 | 1,420 | 1,420 | -8.3 (-0.58%) | 17 |
27 Aug 2018 | INR | 1,453.9 | 1,453.9 | 1,428.25 | 1,428.3 | 1,428.3 | -21.4 (-1.48%) | 55 |
24 Aug 2018 | INR | 1,518.95 | 1,518.95 | 1,412 | 1,449.7 | 1,449.7 | +34.8 (+2.46%) | 12,818 |
23 Aug 2018 | INR | 1,440.95 | 1,440.95 | 1,414.9 | 1,414.9 | 1,414.9 | -20.1 (-1.40%) | 25 |
21 Aug 2018 | INR | 1,414.05 | 1,435 | 1,400 | 1,435 | 1,435 | +15 (+1.06%) | 33 |
20 Aug 2018 | INR | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | +24.15 (+1.73%) | 1 |
17 Aug 2018 | INR | 1,474 | 1,490 | 1,385.25 | 1,395.85 | 1,395.85 | -21.15 (-1.49%) | 260 |
16 Aug 2018 | INR | 1,539.95 | 1,539.95 | 1,399.95 | 1,417 | 1,417 | -59 (-4.00%) | 333 |
14 Aug 2018 | INR | 1,476 | 1,476 | 1,476 | 1,476 | 1,476 | +5.15 (+0.35%) | 1 |
13 Aug 2018 | INR | 1,478 | 1,480 | 1,470 | 1,470.85 | 1,470.85 | -19.55 (-1.31%) | 64 |
10 Aug 2018 | INR | 1,477 | 1,505.35 | 1,477 | 1,490.4 | 1,490.4 | +10.4 (+0.70%) | 3 |
9 Aug 2018 | INR | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | -36 (-2.37%) | 40 |
8 Aug 2018 | INR | 1,530 | 1,549 | 1,481.55 | 1,516 | 1,516 | -28.5 (-1.85%) | 31 |
7 Aug 2018 | INR | 1,551.2 | 1,590 | 1,520 | 1,544.5 | 1,544.5 | +1.45 (+0.09%) | 298 |
6 Aug 2018 | INR | 1,421.05 | 1,555 | 1,421.05 | 1,543.05 | 1,543.05 | +82.05 (+5.62%) | 134 |
3 Aug 2018 | INR | 1,460.95 | 1,461 | 1,460.95 | 1,461 | 1,461 | +31 (+2.17%) | 2 |
2 Aug 2018 | INR | 1,405.05 | 1,441.95 | 1,400 | 1,430 | 1,430 | +26 (+1.85%) | 114 |
1 Aug 2018 | INR | 1,450 | 1,470 | 1,395.05 | 1,404 | 1,404 | -41.3 (-2.86%) | 162 |
31 Jul 2018 | INR | 1,430 | 1,540 | 1,430 | 1,445.3 | 1,445.3 | -29.65 (-2.01%) | 47 |