Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 18,254.75 | 18,546.3 | 18,225 | 18,371.65 | 18,371.65 | -27 (-0.15%) | 39 |
18 Jun 2018 | INR | 18,198.2 | 18,450 | 18,018.95 | 18,398.65 | 18,398.65 | +63.95 (+0.35%) | 70 |
15 Jun 2018 | INR | 18,185.7 | 18,346 | 18,185.7 | 18,334.7 | 18,334.7 | +68.9 (+0.38%) | 137 |
14 Jun 2018 | INR | 18,409.05 | 18,500 | 18,131 | 18,265.8 | 18,265.8 | -283.25 (-1.53%) | 33 |
13 Jun 2018 | INR | 18,600 | 18,639.95 | 18,500 | 18,549.05 | 18,549.05 | +30.6 (+0.17%) | 40 |
12 Jun 2018 | INR | 18,300 | 18,561.7 | 18,186 | 18,518.45 | 18,518.45 | +164.3 (+0.90%) | 484 |
11 Jun 2018 | INR | 18,436.2 | 18,436.2 | 18,119.15 | 18,354.15 | 18,354.15 | +11.75 (+0.06%) | 65 |
8 Jun 2018 | INR | 18,399.95 | 18,400 | 18,315.75 | 18,342.4 | 18,342.4 | -34.75 (-0.19%) | 47 |
7 Jun 2018 | INR | 18,524.75 | 18,530 | 18,255.05 | 18,377.15 | 18,377.15 | -132.45 (-0.72%) | 45 |
6 Jun 2018 | INR | 18,105.05 | 18,580.5 | 18,105.05 | 18,509.6 | 18,509.6 | +159.75 (+0.87%) | 93 |
5 Jun 2018 | INR | 18,354.05 | 18,443 | 18,200 | 18,349.85 | 18,349.85 | -93.75 (-0.51%) | 146 |
4 Jun 2018 | INR | 18,233.05 | 18,543.95 | 18,233.05 | 18,443.6 | 18,443.6 | -6.45 (-0.03%) | 95 |
1 Jun 2018 | INR | 18,301.05 | 18,653.85 | 18,301.05 | 18,450.05 | 18,450.05 | +83.4 (+0.45%) | 23,034 |
31 May 2018 | INR | 18,405 | 18,746 | 18,338.15 | 18,366.65 | 18,366.65 | -77.15 (-0.42%) | 60 |
30 May 2018 | INR | 18,392.1 | 18,500 | 18,392.1 | 18,443.8 | 18,443.8 | +30.3 (+0.16%) | 15 |
29 May 2018 | INR | 18,637.9 | 18,637.95 | 18,273.35 | 18,413.5 | 18,413.5 | +59.2 (+0.32%) | 51 |
28 May 2018 | INR | 18,542.85 | 18,542.85 | 18,350.95 | 18,354.3 | 18,354.3 | -73.05 (-0.40%) | 36 |
25 May 2018 | INR | 18,062.45 | 18,450 | 18,062.4 | 18,427.35 | 18,427.35 | +139.9 (+0.77%) | 58 |
24 May 2018 | INR | 18,545 | 18,545 | 18,209 | 18,287.45 | 18,287.45 | -103.45 (-0.56%) | 90 |
23 May 2018 | INR | 18,645.05 | 18,702.95 | 18,346.3 | 18,390.9 | 18,390.9 | +34.7 (+0.19%) | 50 |
22 May 2018 | INR | 18,410 | 18,650 | 18,205.05 | 18,356.2 | 18,356.2 | -125.75 (-0.68%) | 40 |
21 May 2018 | INR | 18,718.4 | 18,718.4 | 18,431.8 | 18,481.95 | 18,481.95 | -324.5 (-1.73%) | 31 |
18 May 2018 | INR | 18,535.6 | 18,949.9 | 18,482.3 | 18,806.45 | 18,806.45 | +141.45 (+0.76%) | 111 |
17 May 2018 | INR | 19,000 | 19,000 | 18,472.55 | 18,665 | 18,665 | -218.75 (-1.16%) | 90 |
16 May 2018 | INR | 18,732.9 | 19,188.05 | 18,501 | 18,883.75 | 18,883.75 | -29.5 (-0.16%) | 107 |
15 May 2018 | INR | 19,001 | 19,049.95 | 18,592.7 | 18,913.25 | 18,913.25 | +97.75 (+0.52%) | 43 |
14 May 2018 | INR | 18,700 | 18,900 | 18,692.75 | 18,815.5 | 18,815.5 | +360.25 (+1.95%) | 155 |
11 May 2018 | INR | 18,630 | 18,733.5 | 18,400 | 18,455.25 | 18,455.25 | -178.05 (-0.96%) | 76 |
10 May 2018 | INR | 18,789.85 | 18,789.85 | 18,300.05 | 18,633.3 | 18,633.3 | +107.1 (+0.58%) | 35 |
9 May 2018 | INR | 18,750.05 | 18,860 | 18,500.4 | 18,526.2 | 18,526.2 | -179.15 (-0.96%) | 118 |