Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | INR | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | -72 (-6.42%) | 10 |
29 Oct 2018 | INR | 1,122 | 1,122 | 1,122 | 1,122 | 1,122 | +16.1 (+1.46%) | 0 |
26 Oct 2018 | INR | 1,125 | 1,125 | 1,100 | 1,105.9 | 1,105.9 | -8 (-0.72%) | 25 |
25 Oct 2018 | INR | 1,094.9 | 1,115 | 1,071.05 | 1,113.9 | 1,113.9 | +35.85 (+3.33%) | 280 |
24 Oct 2018 | INR | 1,073.9 | 1,079.5 | 1,073.9 | 1,078.05 | 1,078.05 | +71.05 (+7.06%) | 106 |
23 Oct 2018 | INR | 1,016.5 | 1,016.5 | 1,007 | 1,007 | 1,007 | -9.5 (-0.93%) | 136 |
22 Oct 2018 | INR | 1,012 | 1,049.95 | 1,012 | 1,016.5 | 1,016.5 | -34.5 (-3.28%) | 22 |
19 Oct 2018 | INR | 1,051 | 1,051 | 1,051 | 1,051 | 1,051 | 0.0 (0.0%) | 61 |
17 Oct 2018 | INR | 1,036.15 | 1,087.9 | 1,036.1 | 1,051 | 1,051 | -37.9 (-3.48%) | 23 |
16 Oct 2018 | INR | 1,031 | 1,088.9 | 1,031 | 1,088.9 | 1,088.9 | +66.8 (+6.54%) | 26 |
15 Oct 2018 | INR | 1,037 | 1,037 | 1,022 | 1,022.1 | 1,022.1 | -14.9 (-1.44%) | 74 |
12 Oct 2018 | INR | 1,042 | 1,042 | 1,037 | 1,037 | 1,037 | -8.6 (-0.82%) | 118 |
11 Oct 2018 | INR | 1,125 | 1,125 | 1,045.15 | 1,045.6 | 1,045.6 | -24.4 (-2.28%) | 45 |
10 Oct 2018 | INR | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | +35 (+3.38%) | 1 |
9 Oct 2018 | INR | 1,030 | 1,035 | 1,030 | 1,035 | 1,035 | -15 (-1.43%) | 44 |
8 Oct 2018 | INR | 1,109 | 1,109 | 1,025 | 1,050 | 1,050 | +10.45 (+1.01%) | 184 |
5 Oct 2018 | INR | 1,066 | 1,066 | 1,035 | 1,039.55 | 1,039.55 | -49.95 (-4.58%) | 83 |
4 Oct 2018 | INR | 1,101.1 | 1,110 | 1,050 | 1,089.5 | 1,089.5 | -20.5 (-1.85%) | 564 |
3 Oct 2018 | INR | 1,111 | 1,111 | 1,110 | 1,110 | 1,110 | +5 (+0.45%) | 110 |
1 Oct 2018 | INR | 1,121 | 1,121 | 1,105 | 1,105 | 1,105 | -17.1 (-1.52%) | 101 |
28 Sep 2018 | INR | 1,131.15 | 1,140 | 1,122.1 | 1,122.1 | 1,122.1 | -14.1 (-1.24%) | 96 |
27 Sep 2018 | INR | 1,179.7 | 1,179.7 | 1,136.2 | 1,136.2 | 1,136.2 | -51.7 (-4.35%) | 70 |
26 Sep 2018 | INR | 1,189.8 | 1,189.8 | 1,179.9 | 1,187.9 | 1,187.9 | +33.6 (+2.91%) | 27 |
25 Sep 2018 | INR | 1,160 | 1,188 | 1,111 | 1,154.3 | 1,154.3 | -7 (-0.60%) | 433 |
24 Sep 2018 | INR | 1,165.1 | 1,165.1 | 1,161.1 | 1,161.3 | 1,161.3 | -3.8 (-0.33%) | 34 |
21 Sep 2018 | INR | 1,170.05 | 1,170.05 | 1,165.1 | 1,165.1 | 1,165.1 | -0.9 (-0.08%) | 50 |
19 Sep 2018 | INR | 1,175.05 | 1,195 | 1,166 | 1,166 | 1,166 | -24 (-2.02%) | 157 |
18 Sep 2018 | INR | 1,195 | 1,195 | 1,175 | 1,190 | 1,190 | +14 (+1.19%) | 16 |
17 Sep 2018 | INR | 1,170 | 1,177 | 1,170 | 1,176 | 1,176 | -1 (-0.08%) | 90 |
14 Sep 2018 | INR | 1,229.95 | 1,229.95 | 1,156 | 1,177 | 1,177 | -0.35 (-0.03%) | 50 |