Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | INR | 3,125 | 3,368.9 | 3,125 | 3,316.65 | 3,316.65 | +209.7 (+6.75%) | 168 |
27 Jul 2018 | INR | 3,025 | 3,110.05 | 3,025 | 3,106.95 | 3,106.95 | +65.7 (+2.16%) | 41 |
26 Jul 2018 | INR | 3,080 | 3,080 | 3,002 | 3,041.25 | 3,041.25 | -63.7 (-2.05%) | 88 |
25 Jul 2018 | INR | 3,090 | 3,155 | 3,020 | 3,104.95 | 3,104.95 | +14.9 (+0.48%) | 42 |
24 Jul 2018 | INR | 3,066.5 | 3,119.95 | 3,041.5 | 3,090.05 | 3,090.05 | +40.05 (+1.31%) | 21,334 |
23 Jul 2018 | INR | 3,130 | 3,130 | 3,025 | 3,050 | 3,050 | -36.7 (-1.19%) | 210 |
20 Jul 2018 | INR | 3,126 | 3,126 | 3,080 | 3,086.7 | 3,086.7 | -98.05 (-3.08%) | 79 |
19 Jul 2018 | INR | 3,171 | 3,184.75 | 3,171 | 3,184.75 | 3,184.75 | -26.35 (-0.82%) | 13 |
18 Jul 2018 | INR | 3,208.05 | 3,363.85 | 3,208.05 | 3,211.1 | 3,211.1 | -88.9 (-2.69%) | 27 |
17 Jul 2018 | INR | 3,333 | 3,535.35 | 3,121 | 3,300 | 3,300 | -18 (-0.54%) | 83 |
16 Jul 2018 | INR | 3,354 | 3,354 | 3,265 | 3,318 | 3,318 | -22.2 (-0.66%) | 5 |
13 Jul 2018 | INR | 3,307 | 3,347 | 3,274.9 | 3,340.2 | 3,340.2 | -57.8 (-1.70%) | 484 |
12 Jul 2018 | INR | 3,398 | 3,398 | 3,398 | 3,398 | 3,398 | +13.4 (+0.40%) | 1 |
11 Jul 2018 | INR | 3,368 | 3,398 | 3,368 | 3,384.6 | 3,384.6 | +44.45 (+1.33%) | 7 |
10 Jul 2018 | INR | 3,504.2 | 3,504.2 | 3,328.4 | 3,340.15 | 3,340.15 | -57.2 (-1.68%) | 55 |
9 Jul 2018 | INR | 3,450 | 3,450 | 3,246.5 | 3,397.35 | 3,397.35 | -60.65 (-1.75%) | 58 |
6 Jul 2018 | INR | 3,458 | 3,458 | 3,458 | 3,458 | 3,458 | +56.5 (+1.66%) | 1 |
5 Jul 2018 | INR | 3,392.2 | 3,442.95 | 3,392.2 | 3,401.5 | 3,401.5 | +11.8 (+0.35%) | 13 |
4 Jul 2018 | INR | 3,479 | 3,479 | 3,384 | 3,389.7 | 3,389.7 | -63.85 (-1.85%) | 39 |
3 Jul 2018 | INR | 3,400 | 3,479 | 3,386 | 3,453.55 | 3,453.55 | +108.05 (+3.23%) | 76 |
2 Jul 2018 | INR | 3,291 | 3,478.95 | 3,210.55 | 3,345.5 | 3,345.5 | +55.35 (+1.68%) | 330,240 |
29 Jun 2018 | INR | 3,265.6 | 3,370 | 3,252 | 3,290.15 | 3,290.15 | +14.65 (+0.45%) | 23 |
28 Jun 2018 | INR | 3,236.05 | 3,360 | 3,235.05 | 3,275.5 | 3,275.5 | +16.6 (+0.51%) | 330,219 |
27 Jun 2018 | INR | 3,226.5 | 3,307.45 | 3,212 | 3,258.9 | 3,258.9 | +32.9 (+1.02%) | 99 |
26 Jun 2018 | INR | 3,298 | 3,312.35 | 3,224.6 | 3,226 | 3,226 | -10 (-0.31%) | 41 |
25 Jun 2018 | INR | 3,250.1 | 3,411 | 3,230 | 3,236 | 3,236 | -51.9 (-1.58%) | 62 |
22 Jun 2018 | INR | 3,247 | 3,311.2 | 3,245 | 3,287.9 | 3,287.9 | -52.9 (-1.58%) | 154 |
21 Jun 2018 | INR | 3,405.1 | 3,405.1 | 3,322.35 | 3,340.8 | 3,340.8 | +10.8 (+0.32%) | 21 |
20 Jun 2018 | INR | 3,298 | 3,349 | 3,298 | 3,330 | 3,330 | +99.05 (+3.07%) | 10 |
19 Jun 2018 | INR | 3,250 | 3,275 | 3,200 | 3,230.95 | 3,230.95 | -35.2 (-1.08%) | 32 |