Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,227.5 | 1,260 | 1,227.5 | 1,259.5 | 1,259.5 | +40 (+3.28%) | 10 |
12 Sep 2018 | INR | 1,258.65 | 1,269 | 1,202 | 1,219.5 | 1,219.5 | -40.75 (-3.23%) | 2,409 |
11 Sep 2018 | INR | 1,280 | 1,280 | 1,245 | 1,260.25 | 1,260.25 | -19.45 (-1.52%) | 310 |
10 Sep 2018 | INR | 1,290 | 1,295 | 1,272 | 1,279.7 | 1,279.7 | -8.8 (-0.68%) | 243 |
7 Sep 2018 | INR | 1,255.9 | 1,334 | 1,255.9 | 1,288.5 | 1,288.5 | +38.3 (+3.06%) | 438 |
6 Sep 2018 | INR | 1,264.95 | 1,274.5 | 1,240.1 | 1,250.2 | 1,250.2 | +5.9 (+0.47%) | 105 |
5 Sep 2018 | INR | 1,255 | 1,255 | 1,220.35 | 1,244.3 | 1,244.3 | -30.25 (-2.37%) | 306 |
4 Sep 2018 | INR | 1,263 | 1,284 | 1,255.5 | 1,274.55 | 1,274.55 | +5.3 (+0.42%) | 5,287 |
3 Sep 2018 | INR | 1,285 | 1,305 | 1,261 | 1,269.25 | 1,269.25 | +12.35 (+0.98%) | 143 |
31 Aug 2018 | INR | 1,275.05 | 1,279 | 1,252 | 1,256.9 | 1,256.9 | -36.1 (-2.79%) | 234 |
30 Aug 2018 | INR | 1,251 | 1,293 | 1,251 | 1,293 | 1,293 | +26.8 (+2.12%) | 50 |
29 Aug 2018 | INR | 1,279 | 1,279 | 1,251.15 | 1,266.2 | 1,266.2 | -1.35 (-0.11%) | 220 |
28 Aug 2018 | INR | 1,276.55 | 1,276.55 | 1,262.3 | 1,267.55 | 1,267.55 | -9 (-0.71%) | 155 |
27 Aug 2018 | INR | 1,263 | 1,293 | 1,223 | 1,276.55 | 1,276.55 | -13.8 (-1.07%) | 798 |
24 Aug 2018 | INR | 1,280 | 1,322.95 | 1,242.15 | 1,290.35 | 1,290.35 | +11.1 (+0.87%) | 800 |
23 Aug 2018 | INR | 1,314.6 | 1,314.6 | 1,265 | 1,279.25 | 1,279.25 | -47.85 (-3.61%) | 170 |
21 Aug 2018 | INR | 1,350 | 1,350 | 1,326.05 | 1,327.1 | 1,327.1 | -28 (-2.07%) | 40 |
20 Aug 2018 | INR | 1,339.95 | 1,370 | 1,325.9 | 1,355.1 | 1,355.1 | +14.6 (+1.09%) | 393 |
17 Aug 2018 | INR | 1,340 | 1,350 | 1,340 | 1,340.5 | 1,340.5 | +2.1 (+0.16%) | 75 |
16 Aug 2018 | INR | 1,327 | 1,355 | 1,322.7 | 1,338.4 | 1,338.4 | -10.4 (-0.77%) | 555 |
14 Aug 2018 | INR | 1,344.6 | 1,363.35 | 1,344.55 | 1,348.8 | 1,348.8 | -9.25 (-0.68%) | 206 |
13 Aug 2018 | INR | 1,335 | 1,361 | 1,305.5 | 1,358.05 | 1,358.05 | +37 (+2.80%) | 535 |
10 Aug 2018 | INR | 1,289.1 | 1,365.65 | 1,289.05 | 1,321.05 | 1,321.05 | +31.45 (+2.44%) | 5,822 |
9 Aug 2018 | INR | 1,290 | 1,305 | 1,272 | 1,289.6 | 1,289.6 | +0.1 (+0.01%) | 387 |
8 Aug 2018 | INR | 1,309.1 | 1,309.5 | 1,270 | 1,289.5 | 1,289.5 | -0.85 (-0.07%) | 430 |
7 Aug 2018 | INR | 1,345 | 1,350 | 1,275 | 1,290.35 | 1,290.35 | -65.95 (-4.86%) | 2,385 |
6 Aug 2018 | INR | 1,295 | 1,382.9 | 1,295 | 1,356.3 | 1,356.3 | +84.9 (+6.68%) | 1,356 |
3 Aug 2018 | INR | 1,189 | 1,285 | 1,180.35 | 1,271.4 | 1,271.4 | +93.25 (+7.91%) | 1,164 |
2 Aug 2018 | INR | 1,159 | 1,178.4 | 1,140 | 1,178.15 | 1,178.15 | +16.85 (+1.45%) | 329 |
1 Aug 2018 | INR | 1,178 | 1,180 | 1,160 | 1,161.3 | 1,161.3 | -13.35 (-1.14%) | 274 |