Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | INR | 3,690 | 3,690 | 3,690 | 3,690 | 3,690 | +4.7 (+0.13%) | 0 |
11 Sep 2018 | INR | 3,659.4 | 3,690 | 3,640.9 | 3,685.3 | 3,685.3 | -28.6 (-0.77%) | 71 |
10 Sep 2018 | INR | 3,674 | 3,734 | 3,674 | 3,713.9 | 3,713.9 | +52.9 (+1.44%) | 56 |
7 Sep 2018 | INR | 3,653.5 | 3,697.95 | 3,653.5 | 3,661 | 3,661 | -40.45 (-1.09%) | 76 |
6 Sep 2018 | INR | 3,725 | 3,725 | 3,651.1 | 3,701.45 | 3,701.45 | +24 (+0.65%) | 92 |
5 Sep 2018 | INR | 3,691 | 3,696.45 | 3,673 | 3,677.45 | 3,677.45 | -50.5 (-1.35%) | 78 |
4 Sep 2018 | INR | 3,717.95 | 3,729 | 3,715 | 3,727.95 | 3,727.95 | +46.4 (+1.26%) | 230 |
3 Sep 2018 | INR | 3,652 | 3,739.4 | 3,652 | 3,681.55 | 3,681.55 | -30.45 (-0.82%) | 56 |
31 Aug 2018 | INR | 3,674.45 | 3,724 | 3,674.45 | 3,712 | 3,712 | -32.55 (-0.87%) | 12 |
30 Aug 2018 | INR | 3,700 | 3,745.5 | 3,700 | 3,744.55 | 3,744.55 | +34.05 (+0.92%) | 118 |
29 Aug 2018 | INR | 3,717.95 | 3,718 | 3,693.95 | 3,710.5 | 3,710.5 | +12.5 (+0.34%) | 98 |
28 Aug 2018 | INR | 3,698 | 3,698 | 3,698 | 3,698 | 3,698 | +12.65 (+0.34%) | 2 |
27 Aug 2018 | INR | 3,723.45 | 3,750 | 3,647.8 | 3,685.35 | 3,685.35 | -38.75 (-1.04%) | 118 |
24 Aug 2018 | INR | 3,650.55 | 3,730 | 3,650.55 | 3,724.1 | 3,724.1 | -29.4 (-0.78%) | 124 |
23 Aug 2018 | INR | 3,732 | 3,760 | 3,652 | 3,753.5 | 3,753.5 | +46.65 (+1.26%) | 134 |
21 Aug 2018 | INR | 3,649 | 3,760 | 3,649 | 3,706.85 | 3,706.85 | +52.7 (+1.44%) | 78 |
20 Aug 2018 | INR | 3,663 | 3,678 | 3,613.05 | 3,654.15 | 3,654.15 | -9.8 (-0.27%) | 169 |
17 Aug 2018 | INR | 3,666.05 | 3,670 | 3,595 | 3,663.95 | 3,663.95 | +53.95 (+1.49%) | 113 |
16 Aug 2018 | INR | 3,670.8 | 3,670.8 | 3,605.05 | 3,610 | 3,610 | -51.85 (-1.42%) | 46 |
14 Aug 2018 | INR | 3,643.2 | 3,678 | 3,643.2 | 3,661.85 | 3,661.85 | +9.45 (+0.26%) | 259 |
13 Aug 2018 | INR | 3,644.95 | 3,660 | 3,605 | 3,652.4 | 3,652.4 | +27.3 (+0.75%) | 152 |
10 Aug 2018 | INR | 3,614 | 3,654 | 3,595.45 | 3,625.1 | 3,625.1 | -33.45 (-0.91%) | 319 |
9 Aug 2018 | INR | 3,800 | 4,000 | 3,564.15 | 3,658.55 | 3,658.55 | -81.6 (-2.18%) | 2,101 |
8 Aug 2018 | INR | 3,820 | 3,820 | 3,740 | 3,740.15 | 3,740.15 | -62.05 (-1.63%) | 135 |
7 Aug 2018 | INR | 3,649 | 3,819.9 | 3,626 | 3,802.2 | 3,802.2 | +163.25 (+4.49%) | 246 |
6 Aug 2018 | INR | 3,615 | 3,666.5 | 3,590.8 | 3,638.95 | 3,638.95 | +196.9 (+5.72%) | 282 |
3 Aug 2018 | INR | 3,392.55 | 3,455 | 3,392.55 | 3,442.05 | 3,442.05 | +13.45 (+0.39%) | 13 |
2 Aug 2018 | INR | 3,385 | 3,438.95 | 3,385 | 3,428.6 | 3,428.6 | +28.6 (+0.84%) | 29 |
1 Aug 2018 | INR | 3,385 | 3,440 | 3,385 | 3,400 | 3,400 | +33.7 (+1.00%) | 76 |
31 Jul 2018 | INR | 3,300 | 3,413 | 3,300 | 3,366.3 | 3,366.3 | +49.65 (+1.50%) | 166 |