Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 5,800.05 | 5,831.15 | 5,800 | 5,815 | 5,815 | +3.65 (+0.06%) | 488 |
13 Dec 2018 | INR | 5,758.6 | 5,826.15 | 5,730.05 | 5,811.35 | 5,811.35 | +26.05 (+0.45%) | 241 |
12 Dec 2018 | INR | 5,650 | 5,821.95 | 5,650 | 5,785.3 | 5,785.3 | +163.7 (+2.91%) | 731 |
11 Dec 2018 | INR | 5,605 | 5,642.25 | 5,575 | 5,621.6 | 5,621.6 | +6.1 (+0.11%) | 474 |
10 Dec 2018 | INR | 5,650.05 | 5,725.85 | 5,600 | 5,615.5 | 5,615.5 | -88.15 (-1.55%) | 405 |
7 Dec 2018 | INR | 5,732 | 5,748.35 | 5,686 | 5,703.65 | 5,703.65 | -33.8 (-0.59%) | 728 |
6 Dec 2018 | INR | 5,735 | 5,754 | 5,725 | 5,737.45 | 5,737.45 | -30.6 (-0.53%) | 383 |
5 Dec 2018 | INR | 5,740 | 5,785.2 | 5,740 | 5,768.05 | 5,768.05 | -29.6 (-0.51%) | 289 |
4 Dec 2018 | INR | 5,780.05 | 5,830 | 5,761 | 5,797.65 | 5,797.65 | -33.2 (-0.57%) | 653 |
3 Dec 2018 | INR | 5,911 | 5,911 | 5,811 | 5,830.85 | 5,830.85 | +0.5 (+0.01%) | 523 |
30 Nov 2018 | INR | 5,897 | 5,897 | 5,802.05 | 5,830.35 | 5,830.35 | +2.3 (+0.04%) | 281 |
29 Nov 2018 | INR | 5,780 | 5,869 | 5,780 | 5,828.05 | 5,828.05 | +37.7 (+0.65%) | 197 |
28 Nov 2018 | INR | 5,811.05 | 5,855.3 | 5,780 | 5,790.35 | 5,790.35 | -50.3 (-0.86%) | 285 |
27 Nov 2018 | INR | 5,846 | 5,867.95 | 5,806 | 5,840.65 | 5,840.65 | -12.8 (-0.22%) | 364 |
26 Nov 2018 | INR | 5,920.05 | 5,920.05 | 5,850 | 5,853.45 | 5,853.45 | -88.35 (-1.49%) | 265 |
22 Nov 2018 | INR | 5,888 | 6,000 | 5,888 | 5,941.8 | 5,941.8 | +17.6 (+0.30%) | 820 |
21 Nov 2018 | INR | 5,888 | 5,953.95 | 5,880.1 | 5,924.2 | 5,924.2 | +23.05 (+0.39%) | 502 |
20 Nov 2018 | INR | 5,947.95 | 5,947.95 | 5,900 | 5,901.15 | 5,901.15 | -29.85 (-0.50%) | 590 |
19 Nov 2018 | INR | 5,999.95 | 5,999.95 | 5,860 | 5,931 | 5,931 | -34.65 (-0.58%) | 701 |
16 Nov 2018 | INR | 5,950.05 | 6,015.05 | 5,931 | 5,965.65 | 5,965.65 | +3.95 (+0.07%) | 310 |
15 Nov 2018 | INR | 6,054.95 | 6,100 | 5,925.05 | 5,961.7 | 5,961.7 | -43.9 (-0.73%) | 729 |
14 Nov 2018 | INR | 6,150 | 6,190.85 | 5,972 | 6,005.6 | 6,005.6 | -154.45 (-2.51%) | 866 |
13 Nov 2018 | INR | 5,771 | 6,225 | 5,771 | 6,160.05 | 6,160.05 | +331.05 (+5.68%) | 51,788 |
12 Nov 2018 | INR | 5,900 | 5,900 | 5,802 | 5,829 | 5,829 | -52.6 (-0.89%) | 708 |
9 Nov 2018 | INR | 5,890 | 5,928.65 | 5,850 | 5,881.6 | 5,881.6 | -67.9 (-1.14%) | 352 |
7 Nov 2018 | INR | 5,830.55 | 5,968.9 | 5,830.55 | 5,949.5 | 5,949.5 | +155.15 (+2.68%) | 528 |
6 Nov 2018 | INR | 5,833 | 5,891 | 5,783 | 5,794.35 | 5,794.35 | -97.35 (-1.65%) | 307 |
5 Nov 2018 | INR | 5,924.05 | 5,991.95 | 5,861 | 5,891.7 | 5,891.7 | -44.15 (-0.74%) | 2,093 |
2 Nov 2018 | INR | 5,850 | 5,950 | 5,800 | 5,935.85 | 5,935.85 | +130.75 (+2.25%) | 1,239 |
1 Nov 2018 | INR | 5,750 | 5,842.35 | 5,744.2 | 5,805.1 | 5,805.1 | +40.95 (+0.71%) | 828 |