Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 1,216.5 | 1,239.25 | 1,199.6 | 1,223.55 | 244.71 | +9.85 (+0.81%) | 1,933 |
30 Jul 2018 | INR | 1,217.95 | 1,241.95 | 1,205.7 | 1,213.7 | 242.74 | -0.6 (-0.05%) | 452 |
27 Jul 2018 | INR | 1,204 | 1,221.5 | 1,204 | 1,214.3 | 242.86 | +18.3 (+1.53%) | 648 |
26 Jul 2018 | INR | 1,202 | 1,202 | 1,192 | 1,196 | 239.2 | -1.15 (-0.10%) | 228 |
25 Jul 2018 | INR | 1,198.45 | 1,225.5 | 1,195.05 | 1,197.15 | 239.43 | -6.25 (-0.52%) | 258 |
24 Jul 2018 | INR | 1,209.85 | 1,209.85 | 1,184.6 | 1,203.4 | 240.68 | +2.9 (+0.24%) | 109 |
23 Jul 2018 | INR | 1,210 | 1,214 | 1,196.95 | 1,200.5 | 240.1 | +11.35 (+0.95%) | 137 |
20 Jul 2018 | INR | 1,191 | 1,204.6 | 1,189 | 1,189.15 | 237.83 | -8.15 (-0.68%) | 26 |
19 Jul 2018 | INR | 1,192.05 | 1,203 | 1,188 | 1,197.3 | 239.46 | -12.75 (-1.05%) | 49 |
18 Jul 2018 | INR | 1,215 | 1,220 | 1,201 | 1,210.05 | 242.01 | -3.45 (-0.28%) | 238 |
17 Jul 2018 | INR | 1,221.9 | 1,221.9 | 1,210 | 1,213.5 | 242.7 | +4.45 (+0.37%) | 179 |
16 Jul 2018 | INR | 1,214 | 1,218.25 | 1,206.75 | 1,209.05 | 241.81 | +2.8 (+0.23%) | 67 |
13 Jul 2018 | INR | 1,192.95 | 1,221 | 1,192.95 | 1,206.25 | 241.25 | -8.75 (-0.72%) | 4,748 |
12 Jul 2018 | INR | 1,211 | 1,223.05 | 1,210 | 1,215 | 243 | -2.5 (-0.21%) | 255 |
11 Jul 2018 | INR | 1,225.85 | 1,227 | 1,201 | 1,217.5 | 243.5 | +1.15 (+0.09%) | 623 |
10 Jul 2018 | INR | 1,224.7 | 1,224.7 | 1,208.65 | 1,216.35 | 243.27 | -1.75 (-0.14%) | 24 |
9 Jul 2018 | INR | 1,207 | 1,224.95 | 1,202.5 | 1,218.1 | 243.62 | +9.05 (+0.75%) | 341 |
6 Jul 2018 | INR | 1,210.5 | 1,216.95 | 1,207.05 | 1,209.05 | 241.81 | +0.85 (+0.07%) | 98 |
5 Jul 2018 | INR | 1,214.15 | 1,217.95 | 1,202.85 | 1,208.2 | 241.64 | -5.9 (-0.49%) | 47 |
4 Jul 2018 | INR | 1,218.95 | 1,218.95 | 1,200 | 1,214.1 | 242.82 | -4.9 (-0.40%) | 112 |
3 Jul 2018 | INR | 1,225.05 | 1,225.05 | 1,212 | 1,219 | 243.8 | +5.6 (+0.46%) | 722 |
2 Jul 2018 | INR | 1,221 | 1,230 | 1,209.05 | 1,213.4 | 242.68 | -3.3 (-0.27%) | 228 |
29 Jun 2018 | INR | 1,202.5 | 1,222.2 | 1,202.5 | 1,216.7 | 243.34 | +16.2 (+1.35%) | 375 |
28 Jun 2018 | INR | 1,210.05 | 1,217 | 1,195.6 | 1,200.5 | 240.1 | -11.85 (-0.98%) | 133 |
27 Jun 2018 | INR | 1,213.9 | 1,219.85 | 1,209.6 | 1,212.35 | 242.47 | +6.6 (+0.55%) | 258 |
26 Jun 2018 | INR | 1,188.15 | 1,220 | 1,188.15 | 1,205.75 | 241.15 | -3.7 (-0.31%) | 117 |
25 Jun 2018 | INR | 1,200.05 | 1,218.9 | 1,196.55 | 1,209.45 | 241.89 | -1.45 (-0.12%) | 296 |
22 Jun 2018 | INR | 1,206.15 | 1,234.05 | 1,206 | 1,210.9 | 242.18 | -0.05 (0.0%) | 322 |
21 Jun 2018 | INR | 1,196.95 | 1,272 | 1,196.95 | 1,210.95 | 242.19 | +5.85 (+0.49%) | 287,906 |
20 Jun 2018 | INR | 1,223.55 | 1,223.55 | 1,200 | 1,205.1 | 241.02 | -8.25 (-0.68%) | 980 |