Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 3,411.05 | 3,478.9 | 3,380 | 3,404.05 | 3,404.05 | +5.35 (+0.16%) | 69 |
12 Sep 2018 | INR | 3,512 | 3,515 | 3,355 | 3,398.7 | 3,398.7 | -57.25 (-1.66%) | 156 |
11 Sep 2018 | INR | 3,590.1 | 3,590.1 | 3,441.6 | 3,455.95 | 3,455.95 | -149.15 (-4.14%) | 1,521 |
10 Sep 2018 | INR | 3,840 | 3,840 | 3,575 | 3,605.1 | 3,605.1 | -45.75 (-1.25%) | 236 |
7 Sep 2018 | INR | 3,492 | 3,758.5 | 3,476 | 3,650.85 | 3,650.85 | +114.25 (+3.23%) | 289 |
6 Sep 2018 | INR | 3,561 | 3,583.95 | 3,442 | 3,536.6 | 3,536.6 | +88.95 (+2.58%) | 355 |
5 Sep 2018 | INR | 3,525.1 | 3,579 | 3,377 | 3,447.65 | 3,447.65 | -103.05 (-2.90%) | 495 |
4 Sep 2018 | INR | 3,657 | 3,657.15 | 3,530.65 | 3,550.7 | 3,550.7 | -115.9 (-3.16%) | 408 |
3 Sep 2018 | INR | 3,705.65 | 3,758.95 | 3,645 | 3,666.6 | 3,666.6 | -118.1 (-3.12%) | 334 |
31 Aug 2018 | INR | 3,808.25 | 3,873.15 | 3,730 | 3,784.7 | 3,784.7 | -96.8 (-2.49%) | 470 |
30 Aug 2018 | INR | 3,925 | 4,013.85 | 3,750 | 3,881.5 | 3,881.5 | -26.1 (-0.67%) | 1,908 |
29 Aug 2018 | INR | 3,530 | 4,001 | 3,530 | 3,907.6 | 3,907.6 | +380.95 (+10.80%) | 5,022 |
28 Aug 2018 | INR | 3,125 | 3,609 | 3,051 | 3,526.65 | 3,526.65 | +398.1 (+12.72%) | 2,547 |
27 Aug 2018 | INR | 3,120.9 | 3,165 | 3,110 | 3,128.55 | 3,128.55 | -47.95 (-1.51%) | 71 |
24 Aug 2018 | INR | 3,225.05 | 3,269.95 | 3,176.5 | 3,176.5 | 3,176.5 | -120.55 (-3.66%) | 22 |
23 Aug 2018 | INR | 3,297.8 | 3,373.85 | 3,250 | 3,297.05 | 3,297.05 | +51.35 (+1.58%) | 51 |
21 Aug 2018 | INR | 3,390 | 3,390 | 3,220 | 3,245.7 | 3,245.7 | -76.6 (-2.31%) | 244 |
20 Aug 2018 | INR | 3,296.8 | 3,394.8 | 3,270 | 3,322.3 | 3,322.3 | +137.3 (+4.31%) | 454 |
17 Aug 2018 | INR | 3,189.85 | 3,189.85 | 3,185 | 3,185 | 3,185 | +108.5 (+3.53%) | 8 |
16 Aug 2018 | INR | 3,076.15 | 3,100 | 3,076 | 3,076.5 | 3,076.5 | +13.7 (+0.45%) | 8 |
14 Aug 2018 | INR | 3,155 | 3,190 | 3,019 | 3,062.8 | 3,062.8 | -95.4 (-3.02%) | 37 |
13 Aug 2018 | INR | 3,174.95 | 3,225 | 3,102 | 3,158.2 | 3,158.2 | +33.2 (+1.06%) | 1,042 |
10 Aug 2018 | INR | 3,167 | 3,170 | 3,125 | 3,125 | 3,125 | -12 (-0.38%) | 21 |
9 Aug 2018 | INR | 3,169.7 | 3,169.7 | 3,100 | 3,137 | 3,137 | -11.85 (-0.38%) | 55 |
8 Aug 2018 | INR | 3,188.95 | 3,190 | 3,060 | 3,148.85 | 3,148.85 | -43.05 (-1.35%) | 63 |
7 Aug 2018 | INR | 3,175 | 3,200 | 3,150 | 3,191.9 | 3,191.9 | +18.4 (+0.58%) | 174 |
6 Aug 2018 | INR | 3,106 | 3,200 | 2,975 | 3,173.5 | 3,173.5 | +68.4 (+2.20%) | 179 |
3 Aug 2018 | INR | 3,020 | 3,150 | 3,000 | 3,105.1 | 3,105.1 | +86.3 (+2.86%) | 106 |
2 Aug 2018 | INR | 3,000 | 3,039.95 | 2,956.75 | 3,018.8 | 3,018.8 | +28.8 (+0.96%) | 67 |
1 Aug 2018 | INR | 3,049 | 3,059 | 2,970 | 2,990 | 2,990 | +65 (+2.22%) | 113 |