Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 2,899 | 2,899.05 | 2,789.1 | 2,821.35 | 2,821.35 | -108 (-3.69%) | 26 |
18 Jun 2018 | INR | 2,865 | 2,946.9 | 2,865 | 2,929.35 | 2,929.35 | +71.55 (+2.50%) | 36 |
15 Jun 2018 | INR | 2,833.15 | 2,956.95 | 2,833.15 | 2,857.8 | 2,857.8 | -16.85 (-0.59%) | 40 |
14 Jun 2018 | INR | 2,971.95 | 2,972 | 2,850 | 2,874.65 | 2,874.65 | -59.35 (-2.02%) | 1,031 |
13 Jun 2018 | INR | 2,934 | 2,934 | 2,910 | 2,934 | 2,934 | +21.85 (+0.75%) | 121 |
12 Jun 2018 | INR | 2,944.95 | 2,944.95 | 2,900 | 2,912.15 | 2,912.15 | +32.15 (+1.12%) | 35 |
11 Jun 2018 | INR | 2,907 | 2,965 | 2,801 | 2,880 | 2,880 | -9.45 (-0.33%) | 1,605 |
8 Jun 2018 | INR | 2,886.5 | 2,948 | 2,855.1 | 2,889.45 | 2,889.45 | +27.3 (+0.95%) | 50 |
7 Jun 2018 | INR | 2,916.45 | 2,925 | 2,772 | 2,862.15 | 2,862.15 | +52.35 (+1.86%) | 1,712 |
6 Jun 2018 | INR | 2,800 | 2,875 | 2,755 | 2,809.8 | 2,809.8 | +95.65 (+3.52%) | 86 |
5 Jun 2018 | INR | 2,750 | 2,788.5 | 2,700 | 2,714.15 | 2,714.15 | -56.1 (-2.03%) | 98 |
4 Jun 2018 | INR | 2,788.3 | 2,939 | 2,721 | 2,770.25 | 2,770.25 | -96.2 (-3.36%) | 152 |
1 Jun 2018 | INR | 2,915 | 2,915 | 2,787.85 | 2,866.45 | 2,866.45 | -72.6 (-2.47%) | 143 |
31 May 2018 | INR | 2,996 | 3,000 | 2,912.9 | 2,939.05 | 2,939.05 | -35.35 (-1.19%) | 81 |
30 May 2018 | INR | 2,969 | 3,000 | 2,925.2 | 2,974.4 | 2,974.4 | -19 (-0.63%) | 96 |
29 May 2018 | INR | 3,049 | 3,049 | 2,910 | 2,993.4 | 2,993.4 | +5.65 (+0.19%) | 166 |
28 May 2018 | INR | 2,966 | 3,004.95 | 2,905 | 2,987.75 | 2,987.75 | +88.9 (+3.07%) | 1,431 |
25 May 2018 | INR | 2,899.45 | 2,990 | 2,865 | 2,898.85 | 2,898.85 | -27.15 (-0.93%) | 1,098 |
24 May 2018 | INR | 2,844 | 2,949.95 | 2,824 | 2,926 | 2,926 | +12.55 (+0.43%) | 52 |
23 May 2018 | INR | 2,984.95 | 2,984.95 | 2,881.8 | 2,913.45 | 2,913.45 | -6.55 (-0.22%) | 22 |
22 May 2018 | INR | 2,900 | 2,949.95 | 2,900 | 2,920 | 2,920 | -15.05 (-0.51%) | 54 |
21 May 2018 | INR | 3,151.6 | 3,151.65 | 2,907.95 | 2,935.05 | 2,935.05 | -130.5 (-4.26%) | 946 |
18 May 2018 | INR | 3,099.65 | 3,099.65 | 3,050 | 3,065.55 | 3,065.55 | -0.45 (-0.01%) | 37 |
17 May 2018 | INR | 3,120.1 | 3,120.1 | 3,065 | 3,066 | 3,066 | -36.1 (-1.16%) | 17 |
16 May 2018 | INR | 3,000 | 3,124.95 | 3,000 | 3,102.1 | 3,102.1 | +32.1 (+1.05%) | 27 |
15 May 2018 | INR | 3,144.95 | 3,144.95 | 3,001 | 3,070 | 3,070 | -13.5 (-0.44%) | 1,115 |
14 May 2018 | INR | 3,134 | 3,177.55 | 3,055.85 | 3,083.5 | 3,083.5 | -52.35 (-1.67%) | 293 |
11 May 2018 | INR | 3,209.25 | 3,209.95 | 3,130 | 3,135.85 | 3,135.85 | -61.15 (-1.91%) | 132 |
10 May 2018 | INR | 3,202.55 | 3,203.9 | 3,170 | 3,197 | 3,197 | +47.45 (+1.51%) | 18 |
9 May 2018 | INR | 3,122 | 3,209.6 | 3,072 | 3,149.55 | 3,149.55 | -37.05 (-1.16%) | 135 |