Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | INR | 1,833.45 | 1,833.45 | 1,833.45 | 1,833.45 | 1,833.45 | 0.0 (0.0%) | 0 |
12 Dec 2018 | INR | 1,840.6 | 1,875.95 | 1,823.15 | 1,833.45 | 1,833.45 | +33.45 (+1.86%) | 150 |
11 Dec 2018 | INR | 1,779 | 1,804 | 1,779 | 1,800 | 1,800 | -29 (-1.59%) | 78 |
10 Dec 2018 | INR | 1,819 | 1,829 | 1,800 | 1,829 | 1,829 | -32.5 (-1.75%) | 49 |
7 Dec 2018 | INR | 1,886 | 1,886 | 1,831 | 1,861.5 | 1,861.5 | -46.25 (-2.42%) | 215 |
6 Dec 2018 | INR | 1,901 | 1,909.05 | 1,899 | 1,907.75 | 1,907.75 | -11.75 (-0.61%) | 10 |
5 Dec 2018 | INR | 1,944 | 1,954 | 1,906 | 1,919.5 | 1,919.5 | -48.25 (-2.45%) | 374 |
4 Dec 2018 | INR | 1,990.05 | 1,990.05 | 1,956 | 1,967.75 | 1,967.75 | -6.25 (-0.32%) | 39 |
3 Dec 2018 | INR | 1,967 | 1,980 | 1,967 | 1,974 | 1,974 | -0.25 (-0.01%) | 30 |
30 Nov 2018 | INR | 1,961 | 1,983 | 1,947 | 1,974.25 | 1,974.25 | +1.8 (+0.09%) | 32 |
29 Nov 2018 | INR | 1,966 | 1,972.45 | 1,950 | 1,972.45 | 1,972.45 | +12.15 (+0.62%) | 16 |
28 Nov 2018 | INR | 1,997.8 | 1,997.8 | 1,960 | 1,960.3 | 1,960.3 | -19.6 (-0.99%) | 24 |
27 Nov 2018 | INR | 1,979.9 | 1,979.9 | 1,979.9 | 1,979.9 | 1,979.9 | 0.0 (0.0%) | 0 |
26 Nov 2018 | INR | 1,980 | 1,980.05 | 1,973.95 | 1,979.9 | 1,979.9 | +9.9 (+0.50%) | 261 |
22 Nov 2018 | INR | 1,982 | 1,994 | 1,970 | 1,970 | 1,970 | -0.1 (-0.01%) | 9 |
21 Nov 2018 | INR | 1,974 | 1,981 | 1,961 | 1,970.1 | 1,970.1 | -1.65 (-0.08%) | 60 |
20 Nov 2018 | INR | 2,000 | 2,000 | 1,970 | 1,971.75 | 1,971.75 | -19.4 (-0.97%) | 27 |
19 Nov 2018 | INR | 1,992 | 1,992 | 1,991 | 1,991.15 | 1,991.15 | -34.5 (-1.70%) | 12 |
16 Nov 2018 | INR | 1,991.95 | 2,034 | 1,991.95 | 2,025.65 | 2,025.65 | +65.65 (+3.35%) | 51 |
15 Nov 2018 | INR | 1,970.3 | 1,999.95 | 1,960 | 1,960 | 1,960 | -36.3 (-1.82%) | 111 |
14 Nov 2018 | INR | 2,014 | 2,018 | 1,991 | 1,996.3 | 1,996.3 | -5.7 (-0.28%) | 74 |
13 Nov 2018 | INR | 2,012 | 2,050 | 1,990 | 2,002 | 2,002 | +13.1 (+0.66%) | 117 |
12 Nov 2018 | INR | 2,012 | 2,012 | 1,987 | 1,988.9 | 1,988.9 | -22.1 (-1.10%) | 77 |
9 Nov 2018 | INR | 2,029 | 2,039 | 2,011 | 2,011 | 2,011 | +16 (+0.80%) | 5 |
7 Nov 2018 | INR | 2,000.3 | 2,000.3 | 1,990 | 1,995 | 1,995 | +2.75 (+0.14%) | 18 |
6 Nov 2018 | INR | 2,012.05 | 2,014 | 1,984.05 | 1,992.25 | 1,992.25 | -32.85 (-1.62%) | 68 |
5 Nov 2018 | INR | 2,000 | 2,025.1 | 1,979.95 | 2,025.1 | 2,025.1 | +18.3 (+0.91%) | 114 |
2 Nov 2018 | INR | 2,008.95 | 2,035 | 1,990 | 2,006.8 | 2,006.8 | -8.1 (-0.40%) | 56 |
1 Nov 2018 | INR | 1,994 | 2,029 | 1,968 | 2,014.9 | 2,014.9 | +44.6 (+2.26%) | 110 |
31 Oct 2018 | INR | 1,939 | 1,973.95 | 1,926.25 | 1,970.3 | 1,970.3 | +41.3 (+2.14%) | 126 |