Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 7,538.15 | 7,712 | 7,450 | 7,534.55 | 7,534.55 | +30.2 (+0.40%) | 393 |
13 Dec 2018 | INR | 7,600 | 7,600 | 7,490.05 | 7,504.35 | 7,504.35 | -10.65 (-0.14%) | 221 |
12 Dec 2018 | INR | 7,362.2 | 7,600 | 7,360 | 7,515 | 7,515 | +165.85 (+2.26%) | 369 |
11 Dec 2018 | INR | 7,284.4 | 7,590 | 7,284.4 | 7,349.15 | 7,349.15 | -47.5 (-0.64%) | 438 |
10 Dec 2018 | INR | 7,346.65 | 7,451 | 7,285.15 | 7,396.65 | 7,396.65 | -148.95 (-1.97%) | 420 |
7 Dec 2018 | INR | 7,521.4 | 7,709.2 | 7,430 | 7,545.6 | 7,545.6 | +24.2 (+0.32%) | 427 |
6 Dec 2018 | INR | 7,645.1 | 7,645.1 | 7,475 | 7,521.4 | 7,521.4 | -161.2 (-2.10%) | 222 |
5 Dec 2018 | INR | 7,750 | 7,750 | 7,608.6 | 7,682.6 | 7,682.6 | -68.8 (-0.89%) | 107 |
4 Dec 2018 | INR | 7,675 | 7,888.55 | 7,675 | 7,751.4 | 7,751.4 | +42.8 (+0.56%) | 453 |
3 Dec 2018 | INR | 7,489 | 7,830.1 | 7,367.05 | 7,708.6 | 7,708.6 | +271.55 (+3.65%) | 310 |
30 Nov 2018 | INR | 7,378.9 | 7,474 | 7,305 | 7,437.05 | 7,437.05 | +78.1 (+1.06%) | 175 |
29 Nov 2018 | INR | 7,189 | 7,375 | 7,189 | 7,358.95 | 7,358.95 | +177.8 (+2.48%) | 314 |
28 Nov 2018 | INR | 7,239.7 | 7,239.7 | 7,131 | 7,181.15 | 7,181.15 | -24.6 (-0.34%) | 200 |
27 Nov 2018 | INR | 7,270 | 7,276.1 | 7,180 | 7,205.75 | 7,205.75 | -79.35 (-1.09%) | 252 |
26 Nov 2018 | INR | 7,357.45 | 7,375 | 7,260 | 7,285.1 | 7,285.1 | -76.6 (-1.04%) | 274 |
22 Nov 2018 | INR | 7,550.55 | 7,595.3 | 7,260.55 | 7,361.7 | 7,361.7 | -192.7 (-2.55%) | 222 |
21 Nov 2018 | INR | 7,559.45 | 7,597.05 | 7,509 | 7,554.4 | 7,554.4 | -62.95 (-0.83%) | 64 |
20 Nov 2018 | INR | 7,604 | 7,650 | 7,566.65 | 7,617.35 | 7,617.35 | +32.45 (+0.43%) | 66 |
19 Nov 2018 | INR | 7,670.3 | 7,670.3 | 7,508 | 7,584.9 | 7,584.9 | -20 (-0.26%) | 203 |
16 Nov 2018 | INR | 7,596.6 | 7,649.05 | 7,538.05 | 7,604.9 | 7,604.9 | -23.4 (-0.31%) | 1,120 |
15 Nov 2018 | INR | 7,544.65 | 7,650 | 7,510 | 7,628.3 | 7,628.3 | +26.5 (+0.35%) | 573 |
14 Nov 2018 | INR | 7,575 | 7,638.9 | 7,383.65 | 7,601.8 | 7,601.8 | +90.45 (+1.20%) | 1,173 |
13 Nov 2018 | INR | 7,400 | 7,600 | 7,400 | 7,511.35 | 7,511.35 | +80.1 (+1.08%) | 115 |
12 Nov 2018 | INR | 7,515 | 7,554.8 | 7,396 | 7,431.25 | 7,431.25 | -124.9 (-1.65%) | 101 |
9 Nov 2018 | INR | 7,525.95 | 7,597.25 | 7,500 | 7,556.15 | 7,556.15 | -21.65 (-0.29%) | 117 |
7 Nov 2018 | INR | 7,575.2 | 7,669.8 | 7,523 | 7,577.8 | 7,577.8 | +27.65 (+0.37%) | 184 |
6 Nov 2018 | INR | 7,600 | 7,640 | 7,501.05 | 7,550.15 | 7,550.15 | -48.3 (-0.64%) | 65 |
5 Nov 2018 | INR | 7,653.35 | 7,700 | 7,547 | 7,598.45 | 7,598.45 | -31.5 (-0.41%) | 174 |
2 Nov 2018 | INR | 7,622 | 7,986.7 | 7,530 | 7,629.95 | 7,629.95 | +23 (+0.30%) | 451 |
1 Nov 2018 | INR | 7,611 | 7,749 | 7,541 | 7,606.95 | 7,606.95 | +65.55 (+0.87%) | 389 |