Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 1,257 | 1,270 | 1,252 | 1,270 | 1,270 | 0.0 (0.0%) | 52 |
18 Jun 2018 | INR | 1,265 | 1,270 | 1,260.05 | 1,270 | 1,270 | +3 (+0.24%) | 110 |
15 Jun 2018 | INR | 1,259 | 1,273 | 1,259 | 1,267 | 1,267 | +27.2 (+2.19%) | 159 |
14 Jun 2018 | INR | 1,251 | 1,258 | 1,222.35 | 1,239.8 | 1,239.8 | -29.35 (-2.31%) | 197 |
13 Jun 2018 | INR | 1,279.95 | 1,290 | 1,250 | 1,269.15 | 1,269.15 | -6.55 (-0.51%) | 130 |
12 Jun 2018 | INR | 1,274 | 1,284 | 1,271 | 1,275.7 | 1,275.7 | +6.8 (+0.54%) | 69 |
11 Jun 2018 | INR | 1,266.8 | 1,270 | 1,250 | 1,268.9 | 1,268.9 | +7.5 (+0.59%) | 140 |
8 Jun 2018 | INR | 1,274.1 | 1,275 | 1,251.15 | 1,261.4 | 1,261.4 | -12.75 (-1.00%) | 584 |
7 Jun 2018 | INR | 1,285.8 | 1,315 | 1,270 | 1,274.15 | 1,274.15 | +14.3 (+1.14%) | 311 |
6 Jun 2018 | INR | 1,245.65 | 1,298.45 | 1,225.65 | 1,259.85 | 1,259.85 | +13.75 (+1.10%) | 278 |
5 Jun 2018 | INR | 1,292.75 | 1,292.75 | 1,224.5 | 1,246.1 | 1,246.1 | -42.8 (-3.32%) | 987 |
4 Jun 2018 | INR | 1,382 | 1,382 | 1,174.6 | 1,288.9 | 1,288.9 | -88.75 (-6.44%) | 40,910 |
1 Jun 2018 | INR | 1,362.45 | 1,387 | 1,350 | 1,377.65 | 1,377.65 | +16.65 (+1.22%) | 369 |
31 May 2018 | INR | 1,415 | 1,415 | 1,345.1 | 1,361 | 1,361 | -38 (-2.72%) | 73 |
30 May 2018 | INR | 1,405 | 1,405 | 1,399 | 1,399 | 1,399 | -11.75 (-0.83%) | 9 |
29 May 2018 | INR | 1,439 | 1,447.95 | 1,400 | 1,410.75 | 1,410.75 | -8.4 (-0.59%) | 336 |
28 May 2018 | INR | 1,420.1 | 1,424.5 | 1,400 | 1,419.15 | 1,419.15 | +16.5 (+1.18%) | 407 |
25 May 2018 | INR | 1,412 | 1,443.1 | 1,400 | 1,402.65 | 1,402.65 | -5.6 (-0.40%) | 79 |
24 May 2018 | INR | 1,381 | 1,426.9 | 1,381 | 1,408.25 | 1,408.25 | +3.25 (+0.23%) | 58 |
23 May 2018 | INR | 1,415.65 | 1,436.1 | 1,404.05 | 1,405 | 1,405 | +5.05 (+0.36%) | 410 |
22 May 2018 | INR | 1,392.55 | 1,429.15 | 1,391 | 1,399.95 | 1,399.95 | +8 (+0.57%) | 515 |
21 May 2018 | INR | 1,498 | 1,498 | 1,371 | 1,391.95 | 1,391.95 | -83.45 (-5.66%) | 1,343 |
18 May 2018 | INR | 1,499 | 1,503.45 | 1,470 | 1,475.4 | 1,475.4 | -20.1 (-1.34%) | 312 |
17 May 2018 | INR | 1,485.25 | 1,508.8 | 1,485.25 | 1,495.5 | 1,495.5 | +9 (+0.61%) | 20 |
16 May 2018 | INR | 1,468.7 | 1,538.9 | 1,466.6 | 1,486.5 | 1,486.5 | +7.85 (+0.53%) | 636 |
15 May 2018 | INR | 1,549.8 | 1,549.8 | 1,466.15 | 1,478.65 | 1,478.65 | -73.65 (-4.74%) | 1,685 |
14 May 2018 | INR | 1,645 | 1,672.2 | 1,511 | 1,552.3 | 1,552.3 | -71.15 (-4.38%) | 5,122 |
11 May 2018 | INR | 1,566.05 | 1,639 | 1,566 | 1,623.45 | 1,623.45 | +53.75 (+3.42%) | 678 |
10 May 2018 | INR | 1,535.7 | 1,580 | 1,535.7 | 1,569.7 | 1,569.7 | +14.05 (+0.90%) | 171 |
9 May 2018 | INR | 1,564.4 | 1,575 | 1,527 | 1,555.65 | 1,555.65 | +10.85 (+0.70%) | 105 |