Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | INR | 1,170 | 1,182.1 | 1,170 | 1,177.35 | 1,177.35 | -4.65 (-0.39%) | 185 |
11 Sep 2018 | INR | 1,182.1 | 1,200 | 1,182 | 1,182 | 1,182 | -0.2 (-0.02%) | 95 |
10 Sep 2018 | INR | 1,195 | 1,195 | 1,182.2 | 1,182.2 | 1,182.2 | +1.1 (+0.09%) | 30 |
7 Sep 2018 | INR | 1,181.1 | 1,181.1 | 1,181.1 | 1,181.1 | 1,181.1 | +0.1 (+0.01%) | 35 |
6 Sep 2018 | INR | 1,182 | 1,182 | 1,181 | 1,181 | 1,181 | -4 (-0.34%) | 150 |
5 Sep 2018 | INR | 1,185 | 1,185 | 1,185 | 1,185 | 1,185 | +0.35 (+0.03%) | 7 |
4 Sep 2018 | INR | 1,238.85 | 1,238.9 | 1,176.65 | 1,184.65 | 1,184.65 | -15.35 (-1.28%) | 70 |
3 Sep 2018 | INR | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 0.0 (0.0%) | 0 |
31 Aug 2018 | INR | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | +17 (+1.44%) | 5 |
30 Aug 2018 | INR | 1,183 | 1,183 | 1,183 | 1,183 | 1,183 | -3.35 (-0.28%) | 15 |
29 Aug 2018 | INR | 1,188.1 | 1,188.1 | 1,186 | 1,186.35 | 1,186.35 | -13.65 (-1.14%) | 50 |
28 Aug 2018 | INR | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | +15 (+1.27%) | 1 |
27 Aug 2018 | INR | 1,155.2 | 1,205 | 1,155.2 | 1,185 | 1,185 | -17.35 (-1.44%) | 116 |
24 Aug 2018 | INR | 1,181.15 | 1,214 | 1,155 | 1,202.35 | 1,202.35 | +18.35 (+1.55%) | 104 |
23 Aug 2018 | INR | 1,200 | 1,200 | 1,183.1 | 1,184 | 1,184 | -6 (-0.50%) | 43 |
21 Aug 2018 | INR | 1,176.2 | 1,190 | 1,176.2 | 1,190 | 1,190 | -1.75 (-0.15%) | 13 |
20 Aug 2018 | INR | 1,195 | 1,196 | 1,191 | 1,191.75 | 1,191.75 | +10 (+0.85%) | 134 |
17 Aug 2018 | INR | 1,175.2 | 1,183.05 | 1,175.2 | 1,181.75 | 1,181.75 | -8.05 (-0.68%) | 24 |
16 Aug 2018 | INR | 1,172 | 1,199 | 1,172 | 1,189.8 | 1,189.8 | -17.1 (-1.42%) | 157 |
14 Aug 2018 | INR | 1,212 | 1,212 | 1,200 | 1,206.9 | 1,206.9 | +21.65 (+1.83%) | 26 |
13 Aug 2018 | INR | 1,190 | 1,234.9 | 1,185 | 1,185.25 | 1,185.25 | +0.25 (+0.02%) | 81 |
10 Aug 2018 | INR | 1,185 | 1,185 | 1,185 | 1,185 | 1,185 | -37 (-3.03%) | 4 |
9 Aug 2018 | INR | 1,238.9 | 1,239 | 1,222 | 1,222 | 1,222 | +48.1 (+4.10%) | 50 |
8 Aug 2018 | INR | 1,240 | 1,240 | 1,147 | 1,173.9 | 1,173.9 | -73.8 (-5.91%) | 276 |
7 Aug 2018 | INR | 1,192 | 1,257.9 | 1,190 | 1,247.7 | 1,247.7 | +46.7 (+3.89%) | 133 |
6 Aug 2018 | INR | 1,180 | 1,230 | 1,180 | 1,201 | 1,201 | -40.05 (-3.23%) | 57 |
3 Aug 2018 | INR | 1,200 | 1,289 | 1,200 | 1,241.05 | 1,241.05 | +44.8 (+3.75%) | 387 |
2 Aug 2018 | INR | 1,218 | 1,220 | 1,196.25 | 1,196.25 | 1,196.25 | -11.75 (-0.97%) | 27 |
1 Aug 2018 | INR | 1,200 | 1,208 | 1,200 | 1,208 | 1,208 | -11.9 (-0.98%) | 16 |
31 Jul 2018 | INR | 1,183 | 1,219.9 | 1,183 | 1,219.9 | 1,219.9 | +18.9 (+1.57%) | 7 |