Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2018 | INR | 1,475 | 1,475 | 1,466.65 | 1,466.65 | 1,466.65 | -37.05 (-2.46%) | 8 |
15 Jun 2018 | INR | 1,558.9 | 1,558.9 | 1,470.1 | 1,503.7 | 1,503.7 | +11.15 (+0.75%) | 15 |
14 Jun 2018 | INR | 1,492.55 | 1,492.55 | 1,492.55 | 1,492.55 | 1,492.55 | -61.3 (-3.95%) | 0 |
13 Jun 2018 | INR | 1,643.6 | 1,643.6 | 1,486 | 1,553.85 | 1,553.85 | +13.85 (+0.90%) | 34 |
12 Jun 2018 | INR | 1,510 | 1,540 | 1,510 | 1,540 | 1,540 | +30 (+1.99%) | 12 |
11 Jun 2018 | INR | 1,486.05 | 1,510 | 1,470 | 1,510 | 1,510 | +27 (+1.82%) | 8 |
8 Jun 2018 | INR | 1,500 | 1,549 | 1,483 | 1,483 | 1,483 | -33.6 (-2.22%) | 61 |
7 Jun 2018 | INR | 1,500 | 1,598.6 | 1,499.95 | 1,516.6 | 1,516.6 | +49.95 (+3.41%) | 81 |
6 Jun 2018 | INR | 1,495.05 | 1,500.05 | 1,466.65 | 1,466.65 | 1,466.65 | -23.35 (-1.57%) | 34 |
5 Jun 2018 | INR | 1,597.95 | 1,597.95 | 1,490 | 1,490 | 1,490 | -40.45 (-2.64%) | 5 |
4 Jun 2018 | INR | 1,540 | 1,540 | 1,520.2 | 1,530.45 | 1,530.45 | -9.55 (-0.62%) | 60 |
1 Jun 2018 | INR | 1,539.1 | 1,555 | 1,539.1 | 1,540 | 1,540 | -5 (-0.32%) | 41 |
31 May 2018 | INR | 1,590 | 1,590 | 1,530 | 1,545 | 1,545 | -38.25 (-2.42%) | 18 |
30 May 2018 | INR | 1,590.35 | 1,591 | 1,560 | 1,583.25 | 1,583.25 | +3.25 (+0.21%) | 46 |
29 May 2018 | INR | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | -2.5 (-0.16%) | 0 |
28 May 2018 | INR | 1,570 | 1,585 | 1,570 | 1,582.5 | 1,582.5 | +3.1 (+0.20%) | 14 |
25 May 2018 | INR | 1,554.05 | 1,579.4 | 1,550 | 1,579.4 | 1,579.4 | +22.6 (+1.45%) | 25 |
24 May 2018 | INR | 1,580 | 1,600 | 1,540 | 1,556.8 | 1,556.8 | -58.3 (-3.61%) | 66 |
23 May 2018 | INR | 1,615.1 | 1,615.1 | 1,615.1 | 1,615.1 | 1,615.1 | 0.0 (0.0%) | 0 |
22 May 2018 | INR | 1,568.55 | 1,615.1 | 1,530 | 1,615.1 | 1,615.1 | +64.1 (+4.13%) | 40 |
21 May 2018 | INR | 1,551 | 1,551 | 1,551 | 1,551 | 1,551 | -59.45 (-3.69%) | 5 |
18 May 2018 | INR | 1,620.4 | 1,639.95 | 1,610 | 1,610.45 | 1,610.45 | -15.35 (-0.94%) | 48 |
17 May 2018 | INR | 1,625.8 | 1,625.8 | 1,625.8 | 1,625.8 | 1,625.8 | 0.0 (0.0%) | 0 |
16 May 2018 | INR | 1,625.8 | 1,625.8 | 1,625.8 | 1,625.8 | 1,625.8 | 0.0 (0.0%) | 0 |
15 May 2018 | INR | 1,625.8 | 1,625.8 | 1,625.8 | 1,625.8 | 1,625.8 | +25.8 (+1.61%) | 2 |
14 May 2018 | INR | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | -3.9 (-0.24%) | 0 |
11 May 2018 | INR | 1,631 | 1,631 | 1,600 | 1,603.9 | 1,603.9 | -21.1 (-1.30%) | 23 |
10 May 2018 | INR | 1,665 | 1,665 | 1,610 | 1,625 | 1,625 | -25 (-1.52%) | 53 |
9 May 2018 | INR | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | 0.0 (0.0%) | 0 |
8 May 2018 | INR | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | -69.9 (-4.06%) | 17 |