Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | INR | 1,909 | 1,929 | 1,901 | 1,929 | 1,929 | +14.1 (+0.74%) | 56 |
29 Oct 2018 | INR | 1,904 | 1,915 | 1,895 | 1,914.9 | 1,914.9 | +10.9 (+0.57%) | 14 |
26 Oct 2018 | INR | 1,860.05 | 1,919 | 1,835 | 1,904 | 1,904 | +13 (+0.69%) | 74 |
25 Oct 2018 | INR | 1,904 | 1,919 | 1,876 | 1,891 | 1,891 | -30.5 (-1.59%) | 27 |
24 Oct 2018 | INR | 1,914 | 1,929 | 1,914 | 1,921.5 | 1,921.5 | +15.45 (+0.81%) | 7 |
23 Oct 2018 | INR | 1,983.05 | 1,983.05 | 1,885 | 1,906.05 | 1,906.05 | -38.1 (-1.96%) | 276 |
22 Oct 2018 | INR | 1,988.95 | 1,998 | 1,941 | 1,944.15 | 1,944.15 | -35.85 (-1.81%) | 28 |
19 Oct 2018 | INR | 1,988.95 | 1,989 | 1,980 | 1,980 | 1,980 | -9 (-0.45%) | 27 |
17 Oct 2018 | INR | 2,001.05 | 2,001.05 | 1,961 | 1,989 | 1,989 | -24.9 (-1.24%) | 319 |
16 Oct 2018 | INR | 2,009 | 2,069 | 2,001 | 2,013.9 | 2,013.9 | +7.65 (+0.38%) | 93 |
15 Oct 2018 | INR | 2,001.05 | 2,009 | 1,970 | 2,006.25 | 2,006.25 | +11.6 (+0.58%) | 16 |
12 Oct 2018 | INR | 2,025 | 2,025 | 1,981 | 1,994.65 | 1,994.65 | +60.65 (+3.14%) | 30 |
11 Oct 2018 | INR | 1,916.05 | 1,984 | 1,906 | 1,934 | 1,934 | -55.25 (-2.78%) | 59 |
10 Oct 2018 | INR | 1,944 | 2,010 | 1,944 | 1,989.25 | 1,989.25 | +117.25 (+6.26%) | 111 |
9 Oct 2018 | INR | 1,863 | 1,872 | 1,863 | 1,872 | 1,872 | -13.8 (-0.73%) | 26 |
8 Oct 2018 | INR | 1,960 | 1,960 | 1,880 | 1,885.8 | 1,885.8 | -107.35 (-5.39%) | 199 |
5 Oct 2018 | INR | 2,081 | 2,122 | 1,885 | 1,993.15 | 1,993.15 | -155.95 (-7.26%) | 200 |
4 Oct 2018 | INR | 2,021 | 2,170 | 2,021 | 2,149.1 | 2,149.1 | -29.9 (-1.37%) | 31 |
3 Oct 2018 | INR | 2,090 | 2,179 | 2,090 | 2,179 | 2,179 | +87.7 (+4.19%) | 39 |
1 Oct 2018 | INR | 2,086.15 | 2,101 | 1,980 | 2,091.3 | 2,091.3 | +5.15 (+0.25%) | 169 |
28 Sep 2018 | INR | 2,120.65 | 2,177.75 | 2,059.5 | 2,086.15 | 2,086.15 | -164.5 (-7.31%) | 160 |
27 Sep 2018 | INR | 2,251.65 | 2,289 | 2,233.95 | 2,250.65 | 2,250.65 | +13.8 (+0.62%) | 65 |
26 Sep 2018 | INR | 2,201.05 | 2,350.75 | 2,171 | 2,236.85 | 2,236.85 | +13.6 (+0.61%) | 279 |
25 Sep 2018 | INR | 2,217 | 2,280 | 2,170 | 2,223.25 | 2,223.25 | +33 (+1.51%) | 157 |
24 Sep 2018 | INR | 2,150.2 | 2,374 | 2,149.95 | 2,190.25 | 2,190.25 | -104.3 (-4.55%) | 226 |
21 Sep 2018 | INR | 2,389.9 | 2,390 | 2,266 | 2,294.55 | 2,294.55 | -34.45 (-1.48%) | 194 |
19 Sep 2018 | INR | 2,340 | 2,354 | 2,304 | 2,329 | 2,329 | -0.15 (-0.01%) | 43 |
18 Sep 2018 | INR | 2,371 | 2,371 | 2,320 | 2,329.15 | 2,329.15 | -67.35 (-2.81%) | 659 |
17 Sep 2018 | INR | 2,394 | 2,400 | 2,368.75 | 2,396.5 | 2,396.5 | +12.3 (+0.52%) | 170 |
14 Sep 2018 | INR | 2,401.05 | 2,409 | 2,368.25 | 2,384.2 | 2,384.2 | -17.45 (-0.73%) | 84 |