Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 3,200 | 3,200 | 3,145 | 3,145 | 3,145 | -32.3 (-1.02%) | 62 |
13 Dec 2018 | INR | 3,125.3 | 3,200 | 3,125.3 | 3,177.3 | 3,177.3 | -22.7 (-0.71%) | 20 |
12 Dec 2018 | INR | 3,198 | 3,200 | 3,198 | 3,200 | 3,200 | 0.0 (0.0%) | 10 |
11 Dec 2018 | INR | 3,097.6 | 3,200 | 3,097.6 | 3,200 | 3,200 | +22 (+0.69%) | 53 |
10 Dec 2018 | INR | 3,178 | 3,178 | 3,178 | 3,178 | 3,178 | 0.0 (0.0%) | 0 |
7 Dec 2018 | INR | 3,200 | 3,200 | 3,178 | 3,178 | 3,178 | -133 (-4.02%) | 135 |
6 Dec 2018 | INR | 3,158 | 3,311 | 3,158 | 3,311 | 3,311 | +106 (+3.31%) | 16 |
5 Dec 2018 | INR | 3,200 | 3,205 | 3,106.6 | 3,205 | 3,205 | +35 (+1.10%) | 12 |
4 Dec 2018 | INR | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 0 |
3 Dec 2018 | INR | 3,175 | 3,175 | 3,170 | 3,170 | 3,170 | -30 (-0.94%) | 8 |
30 Nov 2018 | INR | 3,790 | 3,790 | 3,200 | 3,200 | 3,200 | -66.7 (-2.04%) | 76 |
29 Nov 2018 | INR | 3,266.7 | 3,266.7 | 3,266.7 | 3,266.7 | 3,266.7 | 0.0 (0.0%) | 0 |
28 Nov 2018 | INR | 3,310 | 3,310 | 3,266.7 | 3,266.7 | 3,266.7 | -58.7 (-1.77%) | 7 |
27 Nov 2018 | INR | 3,260 | 3,399.05 | 3,260 | 3,325.4 | 3,325.4 | +83.4 (+2.57%) | 203 |
26 Nov 2018 | INR | 3,278.85 | 3,350 | 3,242 | 3,242 | 3,242 | -86.3 (-2.59%) | 12 |
22 Nov 2018 | INR | 3,272 | 3,350 | 3,272 | 3,328.3 | 3,328.3 | +95.2 (+2.94%) | 123 |
21 Nov 2018 | INR | 3,233.1 | 3,233.1 | 3,233.1 | 3,233.1 | 3,233.1 | 0.0 (0.0%) | 0 |
20 Nov 2018 | INR | 3,320 | 3,320 | 3,215 | 3,233.1 | 3,233.1 | -86.9 (-2.62%) | 60 |
19 Nov 2018 | INR | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | -27 (-0.81%) | 1 |
16 Nov 2018 | INR | 3,300 | 3,347 | 3,300 | 3,347 | 3,347 | +38.05 (+1.15%) | 79 |
15 Nov 2018 | INR | 3,300 | 3,352 | 3,300 | 3,308.95 | 3,308.95 | -20.05 (-0.60%) | 80 |
14 Nov 2018 | INR | 3,329 | 3,329 | 3,329 | 3,329 | 3,329 | +44.5 (+1.35%) | 1 |
13 Nov 2018 | INR | 3,284 | 3,285 | 3,170 | 3,284.5 | 3,284.5 | -0.5 (-0.02%) | 34 |
12 Nov 2018 | INR | 3,250 | 3,285 | 3,250 | 3,285 | 3,285 | +63.95 (+1.99%) | 49,003 |
9 Nov 2018 | INR | 3,250 | 3,250 | 3,221.05 | 3,221.05 | 3,221.05 | -28.95 (-0.89%) | 41 |
6 Nov 2018 | INR | 3,280 | 3,280 | 3,250 | 3,250 | 3,250 | -60 (-1.81%) | 4 |
5 Nov 2018 | INR | 3,325 | 3,325 | 3,310 | 3,310 | 3,310 | -13 (-0.39%) | 49,109 |
2 Nov 2018 | INR | 3,252.75 | 3,390 | 3,252.75 | 3,323 | 3,323 | -29 (-0.87%) | 41 |
1 Nov 2018 | INR | 3,299 | 3,494 | 3,250 | 3,352 | 3,352 | -158 (-4.50%) | 341 |
31 Oct 2018 | INR | 3,597 | 3,597 | 3,220 | 3,510 | 3,510 | +257.3 (+7.91%) | 48 |