Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | INR | 1,201 | 1,201 | 1,201 | 1,201 | 1,201 | +1 (+0.08%) | 1 |
27 Jul 2018 | INR | 1,190 | 1,210 | 1,190 | 1,200 | 1,200 | -6.6 (-0.55%) | 113 |
26 Jul 2018 | INR | 1,180 | 1,211 | 1,180 | 1,206.6 | 1,206.6 | -3.45 (-0.29%) | 283 |
25 Jul 2018 | INR | 1,185 | 1,248.45 | 1,185 | 1,210.05 | 1,210.05 | +40.05 (+3.42%) | 15 |
24 Jul 2018 | INR | 1,171.1 | 1,171.1 | 1,165.1 | 1,170 | 1,170 | -30.2 (-2.52%) | 21 |
23 Jul 2018 | INR | 1,168.55 | 1,249.8 | 1,168.55 | 1,200.2 | 1,200.2 | +0.2 (+0.02%) | 64 |
20 Jul 2018 | INR | 1,284.9 | 1,284.9 | 1,175.15 | 1,200 | 1,200 | +1.05 (+0.09%) | 16 |
19 Jul 2018 | INR | 1,288.8 | 1,288.8 | 1,193 | 1,198.95 | 1,198.95 | -6.05 (-0.50%) | 288 |
18 Jul 2018 | INR | 1,212 | 1,212 | 1,190 | 1,205 | 1,205 | +4 (+0.33%) | 241 |
17 Jul 2018 | INR | 1,213 | 1,213 | 1,201 | 1,201 | 1,201 | 0.0 (0.0%) | 150 |
16 Jul 2018 | INR | 1,249.95 | 1,249.95 | 1,201 | 1,201 | 1,201 | -55 (-4.38%) | 263 |
13 Jul 2018 | INR | 1,259 | 1,259 | 1,256 | 1,256 | 1,256 | +41 (+3.37%) | 7 |
12 Jul 2018 | INR | 1,230 | 1,230 | 1,215 | 1,215 | 1,215 | +4.45 (+0.37%) | 55 |
11 Jul 2018 | INR | 1,250 | 1,293.9 | 1,210 | 1,210.55 | 1,210.55 | -38.35 (-3.07%) | 145 |
10 Jul 2018 | INR | 1,248.9 | 1,248.9 | 1,217 | 1,248.9 | 1,248.9 | +58.9 (+4.95%) | 76 |
9 Jul 2018 | INR | 1,200 | 1,200 | 1,190 | 1,190 | 1,190 | -15 (-1.24%) | 7 |
6 Jul 2018 | INR | 1,199 | 1,268 | 1,199 | 1,205 | 1,205 | -51.7 (-4.11%) | 137 |
5 Jul 2018 | INR | 1,277.65 | 1,277.65 | 1,158.9 | 1,256.7 | 1,256.7 | +79.8 (+6.78%) | 12 |
4 Jul 2018 | INR | 1,176.9 | 1,176.9 | 1,176.9 | 1,176.9 | 1,176.9 | 0.0 (0.0%) | 0 |
3 Jul 2018 | INR | 1,176.9 | 1,176.9 | 1,176.9 | 1,176.9 | 1,176.9 | -33.1 (-2.74%) | 1 |
2 Jul 2018 | INR | 1,210 | 1,210 | 1,191 | 1,210 | 1,210 | +29.4 (+2.49%) | 81 |
29 Jun 2018 | INR | 1,171.1 | 1,181 | 1,171 | 1,180.6 | 1,180.6 | +7.6 (+0.65%) | 11 |
28 Jun 2018 | INR | 1,167.1 | 1,220 | 1,167 | 1,173 | 1,173 | -7 (-0.59%) | 26 |
27 Jun 2018 | INR | 1,180 | 1,180 | 1,175 | 1,180 | 1,180 | -1.3 (-0.11%) | 105 |
26 Jun 2018 | INR | 1,175.05 | 1,182.05 | 1,175.05 | 1,181.3 | 1,181.3 | -12.7 (-1.06%) | 124 |
25 Jun 2018 | INR | 1,185 | 1,241.7 | 1,180 | 1,194 | 1,194 | -1 (-0.08%) | 140 |
22 Jun 2018 | INR | 1,195 | 1,195 | 1,195 | 1,195 | 1,195 | -4.5 (-0.38%) | 5 |
21 Jun 2018 | INR | 1,220 | 1,220 | 1,195 | 1,199.5 | 1,199.5 | +4.5 (+0.38%) | 100 |
20 Jun 2018 | INR | 1,182.75 | 1,195 | 1,182 | 1,195 | 1,195 | -27.4 (-2.24%) | 40 |
19 Jun 2018 | INR | 1,180.05 | 1,225 | 1,180.05 | 1,222.4 | 1,222.4 | -15 (-1.21%) | 67 |