Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2018 | INR | 3,300 | 3,354.9 | 3,116 | 3,266.15 | 3,266.15 | -53.85 (-1.62%) | 288 |
15 Jun 2018 | INR | 3,371.9 | 3,371.9 | 3,320 | 3,320 | 3,320 | +4.9 (+0.15%) | 16 |
14 Jun 2018 | INR | 3,300 | 3,350 | 3,300 | 3,315.1 | 3,315.1 | -32.9 (-0.98%) | 110 |
13 Jun 2018 | INR | 3,348 | 3,348 | 3,348 | 3,348 | 3,348 | 0.0 (0.0%) | 0 |
12 Jun 2018 | INR | 3,303.9 | 3,397 | 3,303.9 | 3,348 | 3,348 | -5.8 (-0.17%) | 8 |
11 Jun 2018 | INR | 3,324 | 3,375 | 3,324 | 3,353.8 | 3,353.8 | +39.8 (+1.20%) | 37 |
8 Jun 2018 | INR | 3,274 | 3,375 | 3,250.05 | 3,314 | 3,314 | -61.05 (-1.81%) | 14 |
7 Jun 2018 | INR | 3,270 | 3,446.15 | 3,256 | 3,375.05 | 3,375.05 | +194.3 (+6.11%) | 60 |
6 Jun 2018 | INR | 3,191 | 3,264.8 | 3,160.15 | 3,180.75 | 3,180.75 | -21.4 (-0.67%) | 131 |
5 Jun 2018 | INR | 3,190 | 3,260 | 3,190 | 3,202.15 | 3,202.15 | +10.05 (+0.31%) | 172 |
4 Jun 2018 | INR | 3,218 | 3,280 | 3,072.2 | 3,192.1 | 3,192.1 | -113.65 (-3.44%) | 756 |
1 Jun 2018 | INR | 3,231.05 | 3,390 | 3,231.05 | 3,305.75 | 3,305.75 | -30.8 (-0.92%) | 61 |
31 May 2018 | INR | 3,435 | 3,435 | 3,325.55 | 3,336.55 | 3,336.55 | -109.1 (-3.17%) | 90 |
30 May 2018 | INR | 3,302 | 3,591 | 3,300 | 3,445.65 | 3,445.65 | +115.15 (+3.46%) | 929 |
29 May 2018 | INR | 3,350 | 3,370 | 3,320 | 3,330.5 | 3,330.5 | -23.35 (-0.70%) | 277 |
28 May 2018 | INR | 3,440 | 3,440 | 3,333 | 3,353.85 | 3,353.85 | -20.5 (-0.61%) | 125 |
25 May 2018 | INR | 3,486.95 | 3,486.95 | 3,374 | 3,374.35 | 3,374.35 | -8.75 (-0.26%) | 51 |
24 May 2018 | INR | 3,455 | 3,455 | 3,350.05 | 3,383.1 | 3,383.1 | -77.6 (-2.24%) | 36 |
23 May 2018 | INR | 3,375 | 3,499 | 3,325 | 3,460.7 | 3,460.7 | -25.8 (-0.74%) | 96 |
22 May 2018 | INR | 3,550 | 3,550 | 3,451.6 | 3,486.5 | 3,486.5 | -49.5 (-1.40%) | 37 |
21 May 2018 | INR | 3,659.95 | 3,659.95 | 3,525 | 3,536 | 3,536 | -29.35 (-0.82%) | 20 |
18 May 2018 | INR | 3,590 | 3,735.15 | 3,565.35 | 3,565.35 | 3,565.35 | -154.6 (-4.16%) | 100 |
17 May 2018 | INR | 3,660 | 3,790 | 3,622 | 3,719.95 | 3,719.95 | -20.05 (-0.54%) | 41 |
16 May 2018 | INR | 3,700 | 3,740 | 3,700 | 3,740 | 3,740 | -41 (-1.08%) | 2 |
15 May 2018 | INR | 3,864 | 3,864 | 3,781 | 3,781 | 3,781 | -42.55 (-1.11%) | 5 |
14 May 2018 | INR | 3,898 | 3,898 | 3,800 | 3,823.55 | 3,823.55 | -9.25 (-0.24%) | 29 |
11 May 2018 | INR | 3,890.7 | 3,890.7 | 3,831 | 3,832.8 | 3,832.8 | +51.8 (+1.37%) | 18 |
10 May 2018 | INR | 3,781 | 3,781 | 3,781 | 3,781 | 3,781 | -19 (-0.50%) | 1 |
9 May 2018 | INR | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 1 |
8 May 2018 | INR | 3,758 | 3,874 | 3,758 | 3,800 | 3,800 | +10 (+0.26%) | 635 |