Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,724.4 | 1,727.35 | 1,705.1 | 1,717.25 | 1,717.25 | +6.75 (+0.39%) | 501 |
12 Sep 2018 | INR | 1,701.05 | 1,723.55 | 1,701 | 1,710.5 | 1,710.5 | +0.55 (+0.03%) | 2,307 |
11 Sep 2018 | INR | 1,721.2 | 1,740.35 | 1,705.1 | 1,709.95 | 1,709.95 | -20 (-1.16%) | 796 |
10 Sep 2018 | INR | 1,739.9 | 1,740 | 1,725.25 | 1,729.95 | 1,729.95 | -0.9 (-0.05%) | 436 |
7 Sep 2018 | INR | 1,733 | 1,740 | 1,723.95 | 1,730.85 | 1,730.85 | -1.5 (-0.09%) | 576 |
6 Sep 2018 | INR | 1,734.5 | 1,746.15 | 1,722.65 | 1,732.35 | 1,732.35 | +9.75 (+0.57%) | 272 |
5 Sep 2018 | INR | 1,720.05 | 1,732.55 | 1,710 | 1,722.6 | 1,722.6 | +7.45 (+0.43%) | 401 |
4 Sep 2018 | INR | 1,727.25 | 1,737.95 | 1,713 | 1,715.15 | 1,715.15 | -14.65 (-0.85%) | 602 |
3 Sep 2018 | INR | 1,730 | 1,751 | 1,725 | 1,729.8 | 1,729.8 | +10.05 (+0.58%) | 1,384 |
31 Aug 2018 | INR | 1,728.35 | 1,733.1 | 1,715 | 1,719.75 | 1,719.75 | -5.15 (-0.30%) | 1,133 |
30 Aug 2018 | INR | 1,748.9 | 1,748.9 | 1,721.2 | 1,724.9 | 1,724.9 | -12.6 (-0.73%) | 1,407 |
29 Aug 2018 | INR | 1,752.85 | 1,780 | 1,734.5 | 1,737.5 | 1,737.5 | -14.4 (-0.82%) | 1,189 |
28 Aug 2018 | INR | 1,760 | 1,760 | 1,740.7 | 1,751.9 | 1,751.9 | +10.55 (+0.61%) | 239 |
27 Aug 2018 | INR | 1,750 | 1,750 | 1,735 | 1,741.35 | 1,741.35 | +1.65 (+0.09%) | 932 |
24 Aug 2018 | INR | 1,735 | 1,741.45 | 1,731.2 | 1,739.7 | 1,739.7 | -13.95 (-0.80%) | 989 |
23 Aug 2018 | INR | 1,735 | 1,820 | 1,732.5 | 1,753.65 | 1,753.65 | +14.85 (+0.85%) | 560 |
21 Aug 2018 | INR | 1,734.2 | 1,742.5 | 1,731.1 | 1,738.8 | 1,738.8 | -6.55 (-0.38%) | 433 |
20 Aug 2018 | INR | 1,755.95 | 1,804.25 | 1,738 | 1,745.35 | 1,745.35 | +1.9 (+0.11%) | 510 |
17 Aug 2018 | INR | 1,745 | 1,750 | 1,733 | 1,743.45 | 1,743.45 | +10.65 (+0.61%) | 1,097 |
16 Aug 2018 | INR | 1,757 | 1,757 | 1,732 | 1,732.8 | 1,732.8 | -0.85 (-0.05%) | 386 |
14 Aug 2018 | INR | 1,723.5 | 1,745 | 1,723.5 | 1,733.65 | 1,733.65 | -7.65 (-0.44%) | 536 |
13 Aug 2018 | INR | 1,750.1 | 1,755.85 | 1,721.3 | 1,741.3 | 1,741.3 | -8.2 (-0.47%) | 615 |
10 Aug 2018 | INR | 1,760.2 | 1,773.95 | 1,748.2 | 1,749.5 | 1,749.5 | -13.35 (-0.76%) | 1,037 |
9 Aug 2018 | INR | 1,775 | 1,801 | 1,755 | 1,762.85 | 1,762.85 | -17.35 (-0.97%) | 12,981 |
8 Aug 2018 | INR | 1,831 | 1,831 | 1,745.3 | 1,780.2 | 1,780.2 | -50.3 (-2.75%) | 2,715 |
7 Aug 2018 | INR | 1,834.05 | 1,841 | 1,821 | 1,830.5 | 1,830.5 | -7.95 (-0.43%) | 513 |
6 Aug 2018 | INR | 1,850 | 1,854.95 | 1,835 | 1,838.45 | 1,838.45 | -11.05 (-0.60%) | 551 |
3 Aug 2018 | INR | 1,845.05 | 1,860 | 1,840.95 | 1,849.5 | 1,849.5 | +5.45 (+0.30%) | 404 |
2 Aug 2018 | INR | 1,860 | 1,861.05 | 1,839.2 | 1,844.05 | 1,844.05 | -11.5 (-0.62%) | 1,146 |
1 Aug 2018 | INR | 1,859 | 1,859.95 | 1,845 | 1,855.55 | 1,855.55 | -3.25 (-0.17%) | 368 |