Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,118 | 1,143.1 | 1,113.5 | 1,121.3 | 1,121.3 | +12.55 (+1.13%) | 84,704 |
12 Sep 2018 | INR | 1,082 | 1,116.85 | 1,082 | 1,108.75 | 1,108.75 | +11.1 (+1.01%) | 499,594 |
11 Sep 2018 | INR | 1,146.95 | 1,146.95 | 1,092 | 1,097.65 | 1,097.65 | -30 (-2.66%) | 15,933 |
10 Sep 2018 | INR | 1,140.95 | 1,144 | 1,125 | 1,127.65 | 1,127.65 | -13.25 (-1.16%) | 9,242 |
7 Sep 2018 | INR | 1,140 | 1,154 | 1,135.25 | 1,140.9 | 1,140.9 | +1.25 (+0.11%) | 6,625 |
6 Sep 2018 | INR | 1,147.5 | 1,160.75 | 1,137 | 1,139.65 | 1,139.65 | -1.35 (-0.12%) | 126,252 |
5 Sep 2018 | INR | 1,133.85 | 1,156.95 | 1,127.25 | 1,141 | 1,141 | -2.85 (-0.25%) | 267,374 |
4 Sep 2018 | INR | 1,175 | 1,179.75 | 1,137.05 | 1,143.85 | 1,143.85 | -33.2 (-2.82%) | 13,795 |
3 Sep 2018 | INR | 1,170.95 | 1,199.2 | 1,170.05 | 1,177.05 | 1,177.05 | +8.7 (+0.74%) | 38,004 |
31 Aug 2018 | INR | 1,155 | 1,175 | 1,151.45 | 1,168.35 | 1,168.35 | +16.9 (+1.47%) | 182,896 |
30 Aug 2018 | INR | 1,157.4 | 1,158.45 | 1,149 | 1,151.45 | 1,151.45 | +1.25 (+0.11%) | 190,143 |
29 Aug 2018 | INR | 1,155.05 | 1,158.45 | 1,146.5 | 1,150.2 | 1,150.2 | -2.15 (-0.19%) | 111,854 |
28 Aug 2018 | INR | 1,157 | 1,166.75 | 1,150 | 1,152.35 | 1,152.35 | -5.45 (-0.47%) | 18,532 |
27 Aug 2018 | INR | 1,170 | 1,183 | 1,154.2 | 1,157.8 | 1,157.8 | -11.15 (-0.95%) | 31,015 |
24 Aug 2018 | INR | 1,190 | 1,193.15 | 1,157.4 | 1,168.95 | 1,168.95 | -21.45 (-1.80%) | 29,333 |
23 Aug 2018 | INR | 1,169 | 1,193 | 1,168.95 | 1,190.4 | 1,190.4 | +26.15 (+2.25%) | 39,779 |
21 Aug 2018 | INR | 1,146.05 | 1,168 | 1,144.6 | 1,164.25 | 1,164.25 | +17.8 (+1.55%) | 31,653 |
20 Aug 2018 | INR | 1,146.9 | 1,151.45 | 1,143.05 | 1,146.45 | 1,146.45 | +4.8 (+0.42%) | 15,078 |
17 Aug 2018 | INR | 1,145.55 | 1,150.35 | 1,137 | 1,141.65 | 1,141.65 | +0.4 (+0.04%) | 13,196 |
16 Aug 2018 | INR | 1,130.35 | 1,145.5 | 1,126.5 | 1,141.25 | 1,141.25 | +10 (+0.88%) | 7,638 |
14 Aug 2018 | INR | 1,130 | 1,143.45 | 1,127 | 1,131.25 | 1,131.25 | +1.05 (+0.09%) | 7,693 |
13 Aug 2018 | INR | 1,149 | 1,149 | 1,126 | 1,130.2 | 1,130.2 | -9.3 (-0.82%) | 8,078 |
10 Aug 2018 | INR | 1,137.8 | 1,143.5 | 1,133 | 1,139.5 | 1,139.5 | +3.45 (+0.30%) | 7,225 |
9 Aug 2018 | INR | 1,149 | 1,159 | 1,132.25 | 1,136.05 | 1,136.05 | -12.5 (-1.09%) | 16,669 |
8 Aug 2018 | INR | 1,155 | 1,159.95 | 1,145 | 1,148.55 | 1,148.55 | +4.7 (+0.41%) | 31,985 |
7 Aug 2018 | INR | 1,127.9 | 1,149.75 | 1,120.05 | 1,143.85 | 1,143.85 | +20.6 (+1.83%) | 28,774 |
6 Aug 2018 | INR | 1,125 | 1,134.45 | 1,119.95 | 1,123.25 | 1,123.25 | +1.1 (+0.10%) | 14,464 |
3 Aug 2018 | INR | 1,125 | 1,129 | 1,116.3 | 1,122.15 | 1,122.15 | +5.5 (+0.49%) | 25,925 |
2 Aug 2018 | INR | 1,117.4 | 1,131.05 | 1,111.5 | 1,116.65 | 1,116.65 | -6.2 (-0.55%) | 12,966 |
1 Aug 2018 | INR | 1,141 | 1,156.25 | 1,120 | 1,122.85 | 1,122.85 | -18.35 (-1.61%) | 33,432 |