Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,149.35 | 1,154.5 | 1,145 | 1,149.25 | 1,149.25 | +10.3 (+0.90%) | 1,470 |
12 Sep 2018 | INR | 1,169 | 1,169 | 1,127.2 | 1,138.95 | 1,138.95 | -20.95 (-1.81%) | 2,313 |
11 Sep 2018 | INR | 1,170.1 | 1,174 | 1,151.05 | 1,159.9 | 1,159.9 | -9.75 (-0.83%) | 1,356 |
10 Sep 2018 | INR | 1,200 | 1,200 | 1,168.4 | 1,169.65 | 1,169.65 | +1.25 (+0.11%) | 860 |
7 Sep 2018 | INR | 1,194.55 | 1,194.55 | 1,166 | 1,168.4 | 1,168.4 | -9.4 (-0.80%) | 1,504 |
6 Sep 2018 | INR | 1,186.6 | 1,240.9 | 1,170 | 1,177.8 | 1,177.8 | -1.4 (-0.12%) | 3,514 |
5 Sep 2018 | INR | 1,173 | 1,192 | 1,171 | 1,179.2 | 1,179.2 | -3.65 (-0.31%) | 1,842 |
4 Sep 2018 | INR | 1,179.7 | 1,202 | 1,166 | 1,182.85 | 1,182.85 | +1.65 (+0.14%) | 3,584 |
3 Sep 2018 | INR | 1,197 | 1,217.95 | 1,170 | 1,181.2 | 1,181.2 | -22.35 (-1.86%) | 1,596 |
31 Aug 2018 | INR | 1,197.25 | 1,205 | 1,178.2 | 1,203.55 | 1,203.55 | +16.05 (+1.35%) | 2,022 |
30 Aug 2018 | INR | 1,179.55 | 1,193.65 | 1,179.55 | 1,187.5 | 1,187.5 | +19.5 (+1.67%) | 71,195 |
29 Aug 2018 | INR | 1,194.7 | 1,240 | 1,125 | 1,168 | 1,168 | -33.3 (-2.77%) | 11,907 |
28 Aug 2018 | INR | 1,202 | 1,220 | 1,192 | 1,201.3 | 1,201.3 | -12.95 (-1.07%) | 1,264 |
27 Aug 2018 | INR | 1,199 | 1,269.75 | 1,186 | 1,214.25 | 1,214.25 | +22.4 (+1.88%) | 6,542 |
24 Aug 2018 | INR | 1,183.85 | 1,197.9 | 1,183.85 | 1,191.85 | 1,191.85 | +8 (+0.68%) | 630 |
23 Aug 2018 | INR | 1,180.05 | 1,188.15 | 1,170.95 | 1,183.85 | 1,183.85 | -4.85 (-0.41%) | 693 |
21 Aug 2018 | INR | 1,191.15 | 1,196 | 1,178.7 | 1,188.7 | 1,188.7 | -6.25 (-0.52%) | 1,366 |
20 Aug 2018 | INR | 1,198.75 | 1,198.75 | 1,191 | 1,194.95 | 1,194.95 | +3.45 (+0.29%) | 227 |
17 Aug 2018 | INR | 1,190 | 1,212 | 1,186.1 | 1,191.5 | 1,191.5 | +9.2 (+0.78%) | 1,433 |
16 Aug 2018 | INR | 1,173.2 | 1,186.15 | 1,170 | 1,182.3 | 1,182.3 | +2.25 (+0.19%) | 1,039 |
14 Aug 2018 | INR | 1,172.55 | 1,183.9 | 1,149 | 1,180.05 | 1,180.05 | +8.5 (+0.73%) | 1,186 |
13 Aug 2018 | INR | 1,160 | 1,173.95 | 1,139.8 | 1,171.55 | 1,171.55 | +8.45 (+0.73%) | 1,806 |
10 Aug 2018 | INR | 1,166.4 | 1,174.9 | 1,148 | 1,163.1 | 1,163.1 | -2.3 (-0.20%) | 407 |
9 Aug 2018 | INR | 1,194.7 | 1,210.8 | 1,160 | 1,165.4 | 1,165.4 | -0.65 (-0.06%) | 2,819 |
8 Aug 2018 | INR | 1,197.3 | 1,197.3 | 1,160 | 1,166.05 | 1,166.05 | -18.9 (-1.60%) | 4,143 |
7 Aug 2018 | INR | 1,195.2 | 1,195.2 | 1,178.25 | 1,184.95 | 1,184.95 | -4.85 (-0.41%) | 1,631 |
6 Aug 2018 | INR | 1,175.45 | 1,200 | 1,172.6 | 1,189.8 | 1,189.8 | +14.35 (+1.22%) | 1,918 |
3 Aug 2018 | INR | 1,201 | 1,201 | 1,170.1 | 1,175.45 | 1,175.45 | +4.95 (+0.42%) | 1,843 |
2 Aug 2018 | INR | 1,205 | 1,205 | 1,160.5 | 1,170.5 | 1,170.5 | -29.75 (-2.48%) | 3,355 |
1 Aug 2018 | INR | 1,215 | 1,228.15 | 1,188.1 | 1,200.25 | 1,200.25 | -4.1 (-0.34%) | 2,186 |