Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | INR | 2,130 | 2,155 | 2,100 | 2,147.3 | 2,147.3 | +16.4 (+0.77%) | 82 |
27 Jul 2018 | INR | 2,102 | 2,161 | 2,102 | 2,130.9 | 2,130.9 | -19.1 (-0.89%) | 89 |
26 Jul 2018 | INR | 2,166 | 2,166 | 2,150 | 2,150 | 2,150 | +53.8 (+2.57%) | 40 |
25 Jul 2018 | INR | 2,105 | 2,135 | 2,095 | 2,096.2 | 2,096.2 | +6.2 (+0.30%) | 280 |
24 Jul 2018 | INR | 2,099.95 | 2,099.95 | 2,000 | 2,090 | 2,090 | +70.9 (+3.51%) | 19 |
23 Jul 2018 | INR | 1,990 | 2,019.1 | 1,990 | 2,019.1 | 2,019.1 | +0.15 (+0.01%) | 14 |
20 Jul 2018 | INR | 1,996.15 | 2,019 | 1,996.15 | 2,018.95 | 2,018.95 | +37.8 (+1.91%) | 33 |
19 Jul 2018 | INR | 1,985.05 | 1,994 | 1,981.05 | 1,981.15 | 1,981.15 | -11.85 (-0.59%) | 32 |
18 Jul 2018 | INR | 2,011 | 2,011 | 1,986 | 1,993 | 1,993 | -31 (-1.53%) | 66 |
17 Jul 2018 | INR | 2,016 | 2,024 | 2,016 | 2,024 | 2,024 | +33 (+1.66%) | 6 |
16 Jul 2018 | INR | 2,111.1 | 2,111.1 | 1,980 | 1,991 | 1,991 | -177.95 (-8.20%) | 184 |
13 Jul 2018 | INR | 2,138 | 2,168.95 | 2,126 | 2,168.95 | 2,168.95 | -6.05 (-0.28%) | 39 |
12 Jul 2018 | INR | 2,175 | 2,175 | 2,175 | 2,175 | 2,175 | 0.0 (0.0%) | 0 |
11 Jul 2018 | INR | 2,189 | 2,194 | 2,175 | 2,175 | 2,175 | -19 (-0.87%) | 102 |
10 Jul 2018 | INR | 2,189 | 2,214 | 2,171 | 2,194 | 2,194 | -6 (-0.27%) | 119 |
9 Jul 2018 | INR | 2,184 | 2,210 | 2,182.25 | 2,200 | 2,200 | 0.0 (0.0%) | 459 |
6 Jul 2018 | INR | 2,181 | 2,200 | 2,180 | 2,200 | 2,200 | +18.65 (+0.85%) | 157 |
5 Jul 2018 | INR | 2,179.9 | 2,186 | 2,167.9 | 2,181.35 | 2,181.35 | -3.05 (-0.14%) | 393 |
4 Jul 2018 | INR | 2,177.45 | 2,189 | 2,150 | 2,184.4 | 2,184.4 | -0.6 (-0.03%) | 613 |
3 Jul 2018 | INR | 2,188.6 | 2,205 | 2,180 | 2,185 | 2,185 | -14.45 (-0.66%) | 103 |
2 Jul 2018 | INR | 2,205 | 2,216.35 | 2,182 | 2,199.45 | 2,199.45 | -16.9 (-0.76%) | 116 |
29 Jun 2018 | INR | 2,158 | 2,241 | 2,158 | 2,216.35 | 2,216.35 | +41.65 (+1.92%) | 386 |
28 Jun 2018 | INR | 2,165 | 2,192 | 2,131 | 2,174.7 | 2,174.7 | -22.5 (-1.02%) | 674 |
27 Jun 2018 | INR | 2,231.2 | 2,231.25 | 2,160 | 2,197.2 | 2,197.2 | -49.3 (-2.19%) | 565 |
26 Jun 2018 | INR | 2,240.95 | 2,253 | 2,235.85 | 2,246.5 | 2,246.5 | -4.5 (-0.20%) | 123 |
25 Jun 2018 | INR | 2,245.05 | 2,264 | 2,233.6 | 2,251 | 2,251 | -1 (-0.04%) | 471 |
22 Jun 2018 | INR | 2,248.7 | 2,261 | 2,234.45 | 2,252 | 2,252 | +11.35 (+0.51%) | 594 |
21 Jun 2018 | INR | 2,247.05 | 2,262.35 | 2,230 | 2,240.65 | 2,240.65 | -21.7 (-0.96%) | 497 |
20 Jun 2018 | INR | 2,260 | 2,280 | 2,260 | 2,262.35 | 2,262.35 | +2.35 (+0.10%) | 100 |
19 Jun 2018 | INR | 2,251.25 | 2,263.05 | 2,251.2 | 2,260 | 2,260 | -3.05 (-0.13%) | 461 |