Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 1,163.3 | 1,175 | 1,163.3 | 1,174.65 | 1,174.65 | +0.4 (+0.03%) | 36 |
30 Jul 2018 | INR | 1,189 | 1,189 | 1,155.2 | 1,174.25 | 1,174.25 | +9.35 (+0.80%) | 59 |
27 Jul 2018 | INR | 1,170.6 | 1,185 | 1,162.2 | 1,164.9 | 1,164.9 | -12.05 (-1.02%) | 1,094 |
26 Jul 2018 | INR | 1,192.85 | 1,194 | 1,176 | 1,176.95 | 1,176.95 | -5.7 (-0.48%) | 61 |
25 Jul 2018 | INR | 1,190 | 1,199 | 1,181 | 1,182.65 | 1,182.65 | -22.8 (-1.89%) | 15 |
24 Jul 2018 | INR | 1,198.95 | 1,234.4 | 1,187 | 1,205.45 | 1,205.45 | +17.75 (+1.49%) | 151 |
23 Jul 2018 | INR | 1,140 | 1,214.95 | 1,138.95 | 1,187.7 | 1,187.7 | +52.1 (+4.59%) | 60 |
20 Jul 2018 | INR | 1,211.95 | 1,211.95 | 1,126 | 1,135.6 | 1,135.6 | -36.9 (-3.15%) | 112 |
19 Jul 2018 | INR | 1,185 | 1,223.95 | 1,165 | 1,172.5 | 1,172.5 | +9.45 (+0.81%) | 330 |
18 Jul 2018 | INR | 1,207 | 1,207 | 1,148.95 | 1,163.05 | 1,163.05 | -32.95 (-2.76%) | 57 |
17 Jul 2018 | INR | 1,196 | 1,196 | 1,196 | 1,196 | 1,196 | -1.5 (-0.13%) | 5 |
16 Jul 2018 | INR | 1,209 | 1,223.2 | 1,185 | 1,197.5 | 1,197.5 | -7.75 (-0.64%) | 564 |
13 Jul 2018 | INR | 1,233 | 1,233 | 1,200 | 1,205.25 | 1,205.25 | -44.95 (-3.60%) | 148 |
12 Jul 2018 | INR | 1,259 | 1,260 | 1,245 | 1,250.2 | 1,250.2 | -5.05 (-0.40%) | 399 |
11 Jul 2018 | INR | 1,285 | 1,299 | 1,250 | 1,255.25 | 1,255.25 | -35.3 (-2.74%) | 97 |
10 Jul 2018 | INR | 1,290.1 | 1,299.05 | 1,285 | 1,290.55 | 1,290.55 | -5.1 (-0.39%) | 42 |
9 Jul 2018 | INR | 1,269 | 1,312.25 | 1,269 | 1,295.65 | 1,295.65 | +47.5 (+3.81%) | 49 |
6 Jul 2018 | INR | 1,261 | 1,269.9 | 1,243 | 1,248.15 | 1,248.15 | -17.9 (-1.41%) | 48 |
5 Jul 2018 | INR | 1,280 | 1,284 | 1,255.1 | 1,266.05 | 1,266.05 | -3.65 (-0.29%) | 28 |
4 Jul 2018 | INR | 1,262.1 | 1,282.95 | 1,255.7 | 1,269.7 | 1,269.7 | -1.75 (-0.14%) | 111 |
3 Jul 2018 | INR | 1,263.25 | 1,295 | 1,260 | 1,271.45 | 1,271.45 | -16.9 (-1.31%) | 120 |
2 Jul 2018 | INR | 1,324 | 1,331.7 | 1,272 | 1,288.35 | 1,288.35 | -13.65 (-1.05%) | 102 |
29 Jun 2018 | INR | 1,265.4 | 1,316 | 1,240.95 | 1,302 | 1,302 | +33.05 (+2.60%) | 168 |
28 Jun 2018 | INR | 1,298.25 | 1,298.25 | 1,236.1 | 1,268.95 | 1,268.95 | -2.1 (-0.17%) | 36 |
27 Jun 2018 | INR | 1,309 | 1,339 | 1,250.7 | 1,271.05 | 1,271.05 | -13.95 (-1.09%) | 366 |
26 Jun 2018 | INR | 1,285 | 1,305 | 1,285 | 1,285 | 1,285 | +0.8 (+0.06%) | 136 |
25 Jun 2018 | INR | 1,273.25 | 1,314 | 1,273.25 | 1,284.2 | 1,284.2 | +28.7 (+2.29%) | 119 |
22 Jun 2018 | INR | 1,276.2 | 1,276.2 | 1,235.25 | 1,255.5 | 1,255.5 | -10.7 (-0.85%) | 414 |
21 Jun 2018 | INR | 1,265.1 | 1,278 | 1,260.1 | 1,266.2 | 1,266.2 | -11.45 (-0.90%) | 16 |
20 Jun 2018 | INR | 1,270 | 1,277.65 | 1,270 | 1,277.65 | 1,277.65 | +7.65 (+0.60%) | 8 |