Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 298.15 | 298.6 | 292.6 | 293.4 | 293.4 | -3 (-1.01%) | 2,181 |
12 Sep 2018 | INR | 295.05 | 298 | 292 | 296.4 | 296.4 | +0.55 (+0.19%) | 4,004 |
11 Sep 2018 | INR | 297.4 | 297.5 | 292.95 | 295.85 | 295.85 | -2.15 (-0.72%) | 1,978 |
10 Sep 2018 | INR | 303 | 303 | 295.3 | 298 | 298 | -4.65 (-1.54%) | 3,007 |
7 Sep 2018 | INR | 304 | 304.65 | 300.8 | 302.65 | 302.65 | -4.75 (-1.55%) | 5,283 |
6 Sep 2018 | INR | 301.5 | 308 | 301.5 | 307.4 | 307.4 | +7.25 (+2.42%) | 4,406 |
5 Sep 2018 | INR | 301 | 301 | 297.5 | 300.15 | 300.15 | -0.4 (-0.13%) | 2,332 |
4 Sep 2018 | INR | 304.05 | 304.05 | 299.5 | 300.55 | 300.55 | -2.45 (-0.81%) | 1,378 |
3 Sep 2018 | INR | 304.9 | 307.6 | 302 | 303 | 303 | -1.15 (-0.38%) | 3,509 |
31 Aug 2018 | INR | 301.5 | 305.7 | 301.5 | 304.15 | 304.15 | +4 (+1.33%) | 2,302 |
30 Aug 2018 | INR | 298.5 | 302 | 295 | 300.15 | 300.15 | +6.35 (+2.16%) | 3,220 |
29 Aug 2018 | INR | 296 | 299.95 | 291.1 | 293.8 | 293.8 | -2.1 (-0.71%) | 1,845 |
28 Aug 2018 | INR | 297.7 | 298.2 | 295.6 | 295.9 | 295.9 | +0.55 (+0.19%) | 102,178 |
27 Aug 2018 | INR | 291.6 | 301.1 | 291.6 | 295.35 | 295.35 | +6.3 (+2.18%) | 6,151 |
24 Aug 2018 | INR | 291.35 | 293.65 | 288.6 | 289.05 | 289.05 | -7.45 (-2.51%) | 2,221 |
23 Aug 2018 | INR | 294 | 299 | 293 | 296.5 | 296.5 | +3.8 (+1.30%) | 2,060 |
21 Aug 2018 | INR | 293.35 | 295.75 | 279.65 | 292.7 | 292.7 | +7.35 (+2.58%) | 12,664 |
20 Aug 2018 | INR | 302.95 | 302.95 | 283.75 | 285.35 | 285.35 | -17.95 (-5.92%) | 13,221 |
17 Aug 2018 | INR | 300.8 | 306.45 | 300.8 | 303.3 | 303.3 | +3.3 (+1.10%) | 1,352 |
16 Aug 2018 | INR | 314.85 | 314.85 | 293.7 | 300 | 300 | -9.3 (-3.01%) | 5,123 |
14 Aug 2018 | INR | 311.3 | 319.5 | 305.5 | 309.3 | 309.3 | -3.25 (-1.04%) | 2,676 |
13 Aug 2018 | INR | 320.9 | 320.9 | 309 | 312.55 | 312.55 | -14.9 (-4.55%) | 6,498 |
10 Aug 2018 | INR | 320 | 335 | 309 | 327.45 | 327.45 | +6.65 (+2.07%) | 23,519 |
9 Aug 2018 | INR | 319.95 | 322 | 318.05 | 320.8 | 320.8 | -0.1 (-0.03%) | 1,694 |
8 Aug 2018 | INR | 309.1 | 324 | 309.1 | 320.9 | 320.9 | +13.3 (+4.32%) | 6,401 |
7 Aug 2018 | INR | 309.5 | 309.5 | 303 | 307.6 | 307.6 | -1.9 (-0.61%) | 1,772 |
6 Aug 2018 | INR | 332 | 332 | 306.5 | 309.5 | 309.5 | -13.3 (-4.12%) | 7,881 |
3 Aug 2018 | INR | 303.95 | 329.05 | 300.2 | 322.8 | 322.8 | +19.65 (+6.48%) | 23,081 |
2 Aug 2018 | INR | 300 | 304.95 | 295.95 | 303.15 | 303.15 | -3.8 (-1.24%) | 4,058 |
1 Aug 2018 | INR | 306.8 | 307.95 | 303.05 | 306.95 | 306.95 | +5.9 (+1.96%) | 4,221 |