Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 3,618 | 3,641.1 | 3,612 | 3,624.4 | 3,624.4 | +25.05 (+0.70%) | 503 |
13 Dec 2018 | INR | 3,681.7 | 3,684.7 | 3,575.2 | 3,599.35 | 3,599.35 | -33.95 (-0.93%) | 1,340 |
12 Dec 2018 | INR | 3,545 | 3,659.95 | 3,530.15 | 3,633.3 | 3,633.3 | +111.3 (+3.16%) | 1,793 |
11 Dec 2018 | INR | 3,499 | 3,540 | 3,450 | 3,522 | 3,522 | +44.1 (+1.27%) | 840 |
10 Dec 2018 | INR | 3,546 | 3,560.85 | 3,440 | 3,477.9 | 3,477.9 | -115.8 (-3.22%) | 1,610 |
7 Dec 2018 | INR | 3,574.15 | 3,610 | 3,566.3 | 3,593.7 | 3,593.7 | +24.95 (+0.70%) | 2,681 |
6 Dec 2018 | INR | 3,573.75 | 3,585 | 3,523.5 | 3,568.75 | 3,568.75 | +1.7 (+0.05%) | 1,667 |
5 Dec 2018 | INR | 3,541.05 | 3,602 | 3,541 | 3,567.05 | 3,567.05 | +10 (+0.28%) | 3,709 |
4 Dec 2018 | INR | 3,424.25 | 3,579 | 3,415.95 | 3,557.05 | 3,557.05 | +124.25 (+3.62%) | 3,562 |
3 Dec 2018 | INR | 3,540 | 3,540 | 3,383.05 | 3,432.8 | 3,432.8 | -11.45 (-0.33%) | 792 |
30 Nov 2018 | INR | 3,393.15 | 3,464.25 | 3,354.2 | 3,444.25 | 3,444.25 | +33.2 (+0.97%) | 1,533 |
29 Nov 2018 | INR | 3,453 | 3,460.8 | 3,371 | 3,411.05 | 3,411.05 | -58.6 (-1.69%) | 2,060 |
28 Nov 2018 | INR | 3,411.55 | 3,585 | 3,402.45 | 3,469.65 | 3,469.65 | +67.3 (+1.98%) | 2,558 |
27 Nov 2018 | INR | 3,419.4 | 3,465 | 3,393.9 | 3,402.35 | 3,402.35 | -4.75 (-0.14%) | 1,420 |
26 Nov 2018 | INR | 3,433.8 | 3,441.65 | 3,360.7 | 3,407.1 | 3,407.1 | -24.5 (-0.71%) | 3,772 |
22 Nov 2018 | INR | 3,435.05 | 3,464.65 | 3,400.05 | 3,431.6 | 3,431.6 | +5.75 (+0.17%) | 2,534 |
21 Nov 2018 | INR | 3,450 | 3,457.3 | 3,406 | 3,425.85 | 3,425.85 | -20.05 (-0.58%) | 870 |
20 Nov 2018 | INR | 3,480 | 3,488.6 | 3,427.5 | 3,445.9 | 3,445.9 | -46.1 (-1.32%) | 1,799 |
19 Nov 2018 | INR | 3,598.95 | 3,598.95 | 3,468.2 | 3,492 | 3,492 | -74 (-2.08%) | 2,605 |
16 Nov 2018 | INR | 3,475.3 | 3,633.5 | 3,448 | 3,566 | 3,566 | +83.6 (+2.40%) | 8,658 |
15 Nov 2018 | INR | 3,429.05 | 3,496.5 | 3,428.9 | 3,482.4 | 3,482.4 | +32.8 (+0.95%) | 857 |
14 Nov 2018 | INR | 3,515 | 3,531.1 | 3,420.05 | 3,449.6 | 3,449.6 | -71.05 (-2.02%) | 2,177 |
13 Nov 2018 | INR | 3,495.4 | 3,538.45 | 3,484.55 | 3,520.65 | 3,520.65 | -4.7 (-0.13%) | 1,198 |
12 Nov 2018 | INR | 3,556 | 3,570 | 3,479.15 | 3,525.35 | 3,525.35 | -31.5 (-0.89%) | 1,554 |
9 Nov 2018 | INR | 3,538.3 | 3,582 | 3,522.5 | 3,556.85 | 3,556.85 | -12.15 (-0.34%) | 932 |
7 Nov 2018 | INR | 3,588.45 | 3,599.75 | 3,554.1 | 3,569 | 3,569 | +24.9 (+0.70%) | 596 |
6 Nov 2018 | INR | 3,528.05 | 3,568.95 | 3,475.4 | 3,544.1 | 3,544.1 | +28.3 (+0.80%) | 1,173 |
5 Nov 2018 | INR | 3,517 | 3,561.05 | 3,480.05 | 3,515.8 | 3,515.8 | -36.35 (-1.02%) | 2,118 |
2 Nov 2018 | INR | 3,548.7 | 3,611.65 | 3,513.95 | 3,552.15 | 3,552.15 | +8.85 (+0.25%) | 3,093 |
1 Nov 2018 | INR | 3,636.9 | 3,636.9 | 3,531.55 | 3,543.3 | 3,543.3 | -79.15 (-2.18%) | 981 |