Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | INR | 1,455 | 1,474.95 | 1,436.05 | 1,474.95 | 1,474.95 | -12.05 (-0.81%) | 3 |
27 Jul 2018 | INR | 1,569.95 | 1,569.95 | 1,485 | 1,487 | 1,487 | +35.65 (+2.46%) | 5 |
26 Jul 2018 | INR | 1,453.05 | 1,515 | 1,430 | 1,451.35 | 1,451.35 | +5.6 (+0.39%) | 29 |
25 Jul 2018 | INR | 1,505 | 1,505 | 1,400.05 | 1,445.75 | 1,445.75 | -79.25 (-5.20%) | 175 |
24 Jul 2018 | INR | 1,513.3 | 1,525 | 1,406 | 1,525 | 1,525 | +5 (+0.33%) | 7,710 |
23 Jul 2018 | INR | 1,434.25 | 1,520 | 1,414 | 1,520 | 1,520 | +25 (+1.67%) | 19 |
20 Jul 2018 | INR | 1,450 | 1,495 | 1,450 | 1,495 | 1,495 | +30 (+2.05%) | 6 |
19 Jul 2018 | INR | 1,485 | 1,485 | 1,465 | 1,465 | 1,465 | -30.05 (-2.01%) | 25 |
18 Jul 2018 | INR | 1,501 | 1,549 | 1,481.05 | 1,495.05 | 1,495.05 | -2.9 (-0.19%) | 8 |
17 Jul 2018 | INR | 1,497.95 | 1,497.95 | 1,497.95 | 1,497.95 | 1,497.95 | -4.05 (-0.27%) | 0 |
16 Jul 2018 | INR | 1,558.8 | 1,575 | 1,495 | 1,502 | 1,502 | -46 (-2.97%) | 135 |
13 Jul 2018 | INR | 1,548 | 1,548 | 1,548 | 1,548 | 1,548 | +2.6 (+0.17%) | 1 |
12 Jul 2018 | INR | 1,542.95 | 1,545.4 | 1,542.95 | 1,545.4 | 1,545.4 | -3.9 (-0.25%) | 3 |
11 Jul 2018 | INR | 1,555 | 1,649.65 | 1,501 | 1,549.3 | 1,549.3 | -52.2 (-3.26%) | 22 |
10 Jul 2018 | INR | 1,529.95 | 1,627.95 | 1,529.95 | 1,601.5 | 1,601.5 | +101.5 (+6.77%) | 286 |
9 Jul 2018 | INR | 1,480 | 1,650 | 1,480 | 1,500 | 1,500 | +16.45 (+1.11%) | 189 |
6 Jul 2018 | INR | 1,591.4 | 1,591.4 | 1,459.65 | 1,483.55 | 1,483.55 | +17.6 (+1.20%) | 5 |
5 Jul 2018 | INR | 1,451.2 | 1,469.6 | 1,450 | 1,465.95 | 1,465.95 | +15.95 (+1.10%) | 31 |
4 Jul 2018 | INR | 1,450 | 1,475 | 1,450 | 1,450 | 1,450 | -40 (-2.68%) | 39 |
3 Jul 2018 | INR | 1,455 | 1,490 | 1,450 | 1,490 | 1,490 | 0.0 (0.0%) | 9 |
2 Jul 2018 | INR | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | 0.0 (0.0%) | 0 |
29 Jun 2018 | INR | 1,502.3 | 1,530 | 1,490 | 1,490 | 1,490 | +10.05 (+0.68%) | 7 |
28 Jun 2018 | INR | 1,471 | 1,479.95 | 1,450 | 1,479.95 | 1,479.95 | -36.3 (-2.39%) | 147 |
27 Jun 2018 | INR | 1,450.05 | 1,523.8 | 1,450 | 1,516.25 | 1,516.25 | +66.25 (+4.57%) | 79 |
26 Jun 2018 | INR | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | +3.35 (+0.23%) | 0 |
25 Jun 2018 | INR | 1,545 | 1,591 | 1,395 | 1,446.65 | 1,446.65 | +16.25 (+1.14%) | 199 |
22 Jun 2018 | INR | 1,492.5 | 1,492.5 | 1,400 | 1,430.4 | 1,430.4 | -20.65 (-1.42%) | 23 |
21 Jun 2018 | INR | 1,451.05 | 1,451.05 | 1,451.05 | 1,451.05 | 1,451.05 | -93.95 (-6.08%) | 1 |
20 Jun 2018 | INR | 1,589 | 1,589 | 1,460 | 1,545 | 1,545 | +48.1 (+3.21%) | 6 |
19 Jun 2018 | INR | 1,496.9 | 1,496.9 | 1,496.9 | 1,496.9 | 1,496.9 | +30.25 (+2.06%) | 1 |