Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 3,152 | 3,152 | 3,152 | 3,152 | 3,152 | 0.0 (0.0%) | 0 |
13 Dec 2018 | INR | 3,149.95 | 3,189.4 | 3,110 | 3,152 | 3,152 | +111.95 (+3.68%) | 86 |
12 Dec 2018 | INR | 3,000.05 | 3,100 | 3,000.05 | 3,040.05 | 3,040.05 | +0.05 (+0.0%) | 9 |
11 Dec 2018 | INR | 3,029 | 3,040 | 3,029 | 3,040 | 3,040 | +36.3 (+1.21%) | 47 |
10 Dec 2018 | INR | 3,005 | 3,030.05 | 2,950 | 3,003.7 | 3,003.7 | +7.7 (+0.26%) | 26 |
7 Dec 2018 | INR | 2,996 | 2,996 | 2,996 | 2,996 | 2,996 | 0.0 (0.0%) | 0 |
6 Dec 2018 | INR | 3,074.95 | 3,074.95 | 2,975 | 2,996 | 2,996 | -41.5 (-1.37%) | 43 |
5 Dec 2018 | INR | 3,078 | 3,090 | 3,000 | 3,037.5 | 3,037.5 | -30 (-0.98%) | 20 |
4 Dec 2018 | INR | 3,150 | 3,250 | 3,020.05 | 3,067.5 | 3,067.5 | -2.5 (-0.08%) | 49 |
3 Dec 2018 | INR | 3,168.95 | 3,168.95 | 3,001.15 | 3,070 | 3,070 | +20 (+0.66%) | 21 |
30 Nov 2018 | INR | 3,050.05 | 3,050.05 | 3,050 | 3,050 | 3,050 | +12.95 (+0.43%) | 6 |
29 Nov 2018 | INR | 3,037.05 | 3,037.05 | 3,037.05 | 3,037.05 | 3,037.05 | 0.0 (0.0%) | 0 |
28 Nov 2018 | INR | 2,925.05 | 3,199.85 | 2,925.05 | 3,037.05 | 3,037.05 | -62.95 (-2.03%) | 22 |
27 Nov 2018 | INR | 3,000.05 | 3,100 | 3,000.05 | 3,100 | 3,100 | +99.3 (+3.31%) | 4 |
26 Nov 2018 | INR | 3,006.5 | 3,089.95 | 3,000 | 3,000.7 | 3,000.7 | -16.65 (-0.55%) | 19 |
22 Nov 2018 | INR | 3,010.05 | 3,075 | 3,005 | 3,017.35 | 3,017.35 | -20.65 (-0.68%) | 1,041 |
21 Nov 2018 | INR | 3,006 | 3,038 | 3,005 | 3,038 | 3,038 | +22.4 (+0.74%) | 9 |
20 Nov 2018 | INR | 3,088.9 | 3,088.9 | 3,000 | 3,015.6 | 3,015.6 | +3.05 (+0.10%) | 23 |
19 Nov 2018 | INR | 2,965.05 | 3,044.1 | 2,965.05 | 3,012.55 | 3,012.55 | -69.15 (-2.24%) | 123 |
16 Nov 2018 | INR | 3,149.95 | 3,298.95 | 3,051.05 | 3,081.7 | 3,081.7 | -31.5 (-1.01%) | 46 |
15 Nov 2018 | INR | 3,108.5 | 3,113.2 | 3,108.5 | 3,113.2 | 3,113.2 | -16.9 (-0.54%) | 10 |
14 Nov 2018 | INR | 3,060.05 | 3,130.1 | 3,060.05 | 3,130.1 | 3,130.1 | -39.95 (-1.26%) | 5 |
13 Nov 2018 | INR | 3,170 | 3,200 | 3,155 | 3,170.05 | 3,170.05 | +84 (+2.72%) | 37 |
12 Nov 2018 | INR | 3,045.05 | 3,288.95 | 3,045 | 3,086.05 | 3,086.05 | -103.95 (-3.26%) | 58 |
9 Nov 2018 | INR | 3,292.95 | 3,292.95 | 3,180 | 3,190 | 3,190 | -36.2 (-1.12%) | 74 |
7 Nov 2018 | INR | 3,269.95 | 3,270 | 3,170.05 | 3,226.2 | 3,226.2 | +49 (+1.54%) | 42 |
6 Nov 2018 | INR | 3,198 | 3,214.95 | 3,100 | 3,177.2 | 3,177.2 | -51.8 (-1.60%) | 39 |
5 Nov 2018 | INR | 3,199 | 3,229 | 3,170 | 3,229 | 3,229 | +41.65 (+1.31%) | 36 |
2 Nov 2018 | INR | 3,185 | 3,249 | 3,160.05 | 3,187.35 | 3,187.35 | +60.75 (+1.94%) | 175 |
1 Nov 2018 | INR | 3,150 | 3,200 | 3,111 | 3,126.6 | 3,126.6 | +126.6 (+4.22%) | 154 |