Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 1,184.8 | 1,239.05 | 1,184.8 | 1,204.35 | 1,204.35 | +16.35 (+1.38%) | 10,001 |
30 Jul 2018 | INR | 1,218.6 | 1,224.3 | 1,182.1 | 1,188 | 1,188 | -5.5 (-0.46%) | 1,269 |
27 Jul 2018 | INR | 1,189.75 | 1,210.85 | 1,187.2 | 1,193.5 | 1,193.5 | -5.05 (-0.42%) | 881 |
26 Jul 2018 | INR | 1,204.3 | 1,216.05 | 1,184.05 | 1,198.55 | 1,198.55 | -11.25 (-0.93%) | 2,273 |
25 Jul 2018 | INR | 1,222.65 | 1,222.65 | 1,204 | 1,209.8 | 1,209.8 | -7.75 (-0.64%) | 1,630 |
24 Jul 2018 | INR | 1,226 | 1,232.95 | 1,194.7 | 1,217.55 | 1,217.55 | +6.45 (+0.53%) | 970 |
23 Jul 2018 | INR | 1,225 | 1,228.8 | 1,202.7 | 1,211.1 | 1,211.1 | +5.15 (+0.43%) | 1,594 |
20 Jul 2018 | INR | 1,160.15 | 1,215 | 1,160.15 | 1,205.95 | 1,205.95 | +24 (+2.03%) | 2,510 |
19 Jul 2018 | INR | 1,171.55 | 1,184.95 | 1,155 | 1,181.95 | 1,181.95 | -6.8 (-0.57%) | 1,918 |
18 Jul 2018 | INR | 1,192 | 1,194.9 | 1,163.1 | 1,188.75 | 1,188.75 | -6.6 (-0.55%) | 1,252 |
17 Jul 2018 | INR | 1,186.75 | 1,197.95 | 1,169.9 | 1,195.35 | 1,195.35 | +18.2 (+1.55%) | 1,360 |
16 Jul 2018 | INR | 1,190.8 | 1,190.8 | 1,160 | 1,177.15 | 1,177.15 | -1.55 (-0.13%) | 1,490 |
13 Jul 2018 | INR | 1,184 | 1,196.4 | 1,174.05 | 1,178.7 | 1,178.7 | -4.3 (-0.36%) | 279 |
12 Jul 2018 | INR | 1,194 | 1,194 | 1,172.1 | 1,183 | 1,183 | -7.4 (-0.62%) | 863 |
11 Jul 2018 | INR | 1,210 | 1,210 | 1,170 | 1,190.4 | 1,190.4 | -34.55 (-2.82%) | 4,258 |
10 Jul 2018 | INR | 1,179.7 | 1,238.75 | 1,179.7 | 1,224.95 | 1,224.95 | +45.25 (+3.84%) | 5,934 |
9 Jul 2018 | INR | 1,144.05 | 1,189.8 | 1,133.95 | 1,179.7 | 1,179.7 | +53.95 (+4.79%) | 3,583 |
6 Jul 2018 | INR | 1,119 | 1,177 | 1,094.45 | 1,125.75 | 1,125.75 | +19.55 (+1.77%) | 6,190 |
5 Jul 2018 | INR | 1,095 | 1,112 | 1,088 | 1,106.2 | 1,106.2 | +6.65 (+0.60%) | 553 |
4 Jul 2018 | INR | 1,116.2 | 1,116.2 | 1,092.05 | 1,099.55 | 1,099.55 | -17.5 (-1.57%) | 611 |
3 Jul 2018 | INR | 1,102.5 | 1,124 | 1,085 | 1,117.05 | 1,117.05 | +0.2 (+0.02%) | 3,677 |
2 Jul 2018 | INR | 1,147.95 | 1,147.95 | 1,099 | 1,116.85 | 1,116.85 | -11.5 (-1.02%) | 15,114 |
29 Jun 2018 | INR | 1,129.95 | 1,132 | 1,126 | 1,128.35 | 1,128.35 | -2.2 (-0.19%) | 2,310 |
28 Jun 2018 | INR | 1,154.6 | 1,161 | 1,120 | 1,130.55 | 1,130.55 | -18.75 (-1.63%) | 2,118 |
27 Jun 2018 | INR | 1,177.7 | 1,178.55 | 1,132.5 | 1,149.3 | 1,149.3 | -32.5 (-2.75%) | 6,451 |
26 Jun 2018 | INR | 1,192.1 | 1,200.05 | 1,170 | 1,181.8 | 1,181.8 | -5.35 (-0.45%) | 1,841 |
25 Jun 2018 | INR | 1,211.7 | 1,213.75 | 1,184 | 1,187.15 | 1,187.15 | -34.2 (-2.80%) | 3,451 |
22 Jun 2018 | INR | 1,221.8 | 1,233.05 | 1,209.05 | 1,221.35 | 1,221.35 | -4.45 (-0.36%) | 1,674 |
21 Jun 2018 | INR | 1,212.05 | 1,233.7 | 1,212.05 | 1,225.8 | 1,225.8 | -10.6 (-0.86%) | 1,295 |
20 Jun 2018 | INR | 1,234.25 | 1,252 | 1,226.9 | 1,236.4 | 1,236.4 | -3.1 (-0.25%) | 726 |