Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,250.1 | 1,254.4 | 1,235 | 1,238.05 | 1,238.05 | -20.3 (-1.61%) | 16,844 |
12 Sep 2018 | INR | 1,257.75 | 1,260.2 | 1,247.2 | 1,258.35 | 1,258.35 | -1.1 (-0.09%) | 8,192 |
11 Sep 2018 | INR | 1,240.15 | 1,264 | 1,235.25 | 1,259.45 | 1,259.45 | +19.65 (+1.58%) | 12,249 |
10 Sep 2018 | INR | 1,236.15 | 1,243.05 | 1,232 | 1,239.8 | 1,239.8 | -2.1 (-0.17%) | 13,275 |
7 Sep 2018 | INR | 1,248 | 1,261.5 | 1,236.85 | 1,241.9 | 1,241.9 | -5.4 (-0.43%) | 22,118 |
6 Sep 2018 | INR | 1,248 | 1,250 | 1,233.65 | 1,247.3 | 1,247.3 | +4.3 (+0.35%) | 10,410 |
5 Sep 2018 | INR | 1,265.05 | 1,271.1 | 1,234.75 | 1,243 | 1,243 | -24.05 (-1.90%) | 17,904 |
4 Sep 2018 | INR | 1,250 | 1,269.8 | 1,248 | 1,267.05 | 1,267.05 | +20.2 (+1.62%) | 18,602 |
3 Sep 2018 | INR | 1,263.55 | 1,278 | 1,240 | 1,246.85 | 1,246.85 | -16.7 (-1.32%) | 539,764 |
31 Aug 2018 | INR | 1,262 | 1,272 | 1,251 | 1,263.55 | 1,263.55 | +2.6 (+0.21%) | 15,536 |
30 Aug 2018 | INR | 1,249 | 1,267.35 | 1,249 | 1,260.95 | 1,260.95 | +11.95 (+0.96%) | 13,393 |
29 Aug 2018 | INR | 1,255 | 1,260 | 1,239.15 | 1,249 | 1,249 | +0.7 (+0.06%) | 14,409 |
28 Aug 2018 | INR | 1,266.5 | 1,267.1 | 1,235.75 | 1,248.3 | 1,248.3 | -17.75 (-1.40%) | 21,283 |
27 Aug 2018 | INR | 1,255.05 | 1,275.8 | 1,255.05 | 1,266.05 | 1,266.05 | +12.95 (+1.03%) | 21,315 |
24 Aug 2018 | INR | 1,227 | 1,263.95 | 1,223.4 | 1,253.1 | 1,253.1 | +32.85 (+2.69%) | 44,653 |
23 Aug 2018 | INR | 1,200 | 1,227.05 | 1,200 | 1,220.25 | 1,220.25 | +19.8 (+1.65%) | 25,537 |
21 Aug 2018 | INR | 1,201 | 1,210.5 | 1,182.55 | 1,200.45 | 1,200.45 | +1.95 (+0.16%) | 18,031 |
20 Aug 2018 | INR | 1,200 | 1,205 | 1,192 | 1,198.5 | 1,198.5 | +11.3 (+0.95%) | 17,324 |
17 Aug 2018 | INR | 1,200 | 1,218.8 | 1,177.4 | 1,187.2 | 1,187.2 | -0.1 (-0.01%) | 38,948 |
16 Aug 2018 | INR | 1,163 | 1,197.65 | 1,163 | 1,187.3 | 1,187.3 | +20.5 (+1.76%) | 31,630 |
14 Aug 2018 | INR | 1,179 | 1,179 | 1,152.65 | 1,166.8 | 1,166.8 | -0.9 (-0.08%) | 33,570 |
13 Aug 2018 | INR | 1,156 | 1,174 | 1,155 | 1,167.7 | 1,167.7 | +11.9 (+1.03%) | 18,311 |
10 Aug 2018 | INR | 1,155 | 1,179.9 | 1,150.1 | 1,155.8 | 1,155.8 | +1.1 (+0.10%) | 31,780 |
9 Aug 2018 | INR | 1,160 | 1,162.15 | 1,149 | 1,154.7 | 1,154.7 | +4.65 (+0.40%) | 14,508 |
8 Aug 2018 | INR | 1,213 | 1,214 | 1,143.15 | 1,150.05 | 1,150.05 | -42.95 (-3.60%) | 58,353 |
7 Aug 2018 | INR | 1,199.95 | 1,200 | 1,176.35 | 1,193 | 1,193 | +17.95 (+1.53%) | 6,042 |
6 Aug 2018 | INR | 1,195 | 1,203.9 | 1,170 | 1,175.05 | 1,175.05 | -23.95 (-2.00%) | 12,184 |
3 Aug 2018 | INR | 1,214.95 | 1,225 | 1,190 | 1,199 | 1,199 | +23.9 (+2.03%) | 19,802 |
2 Aug 2018 | INR | 1,206.2 | 1,224.3 | 1,161.05 | 1,175.1 | 1,175.1 | -31.4 (-2.60%) | 12,523 |
1 Aug 2018 | INR | 1,155 | 1,225.2 | 1,154.95 | 1,206.5 | 1,206.5 | +52.65 (+4.56%) | 15,366 |