Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 4,220 | 4,226 | 4,150 | 4,170 | 4,170 | -142 (-3.29%) | 46 |
18 Jun 2018 | INR | 4,395 | 4,410 | 4,305 | 4,312 | 4,312 | +18.65 (+0.43%) | 21 |
15 Jun 2018 | INR | 4,300 | 4,360 | 4,280.05 | 4,293.35 | 4,293.35 | -126.65 (-2.87%) | 28 |
14 Jun 2018 | INR | 4,410 | 4,559.9 | 4,351 | 4,420 | 4,420 | -98.35 (-2.18%) | 31 |
13 Jun 2018 | INR | 4,798 | 4,798 | 4,400 | 4,518.35 | 4,518.35 | +163.8 (+3.76%) | 46 |
12 Jun 2018 | INR | 4,200 | 4,400 | 4,200 | 4,354.55 | 4,354.55 | -45.45 (-1.03%) | 61 |
11 Jun 2018 | INR | 4,589 | 4,589 | 4,400 | 4,400 | 4,400 | -84 (-1.87%) | 4 |
8 Jun 2018 | INR | 4,301 | 4,486.9 | 4,300 | 4,484 | 4,484 | -66 (-1.45%) | 9 |
7 Jun 2018 | INR | 4,090 | 4,600 | 4,080 | 4,550 | 4,550 | +414.65 (+10.03%) | 53 |
6 Jun 2018 | INR | 4,200 | 4,200 | 4,013 | 4,135.35 | 4,135.35 | -107.8 (-2.54%) | 41 |
5 Jun 2018 | INR | 4,400 | 4,400 | 4,102 | 4,243.15 | 4,243.15 | -241.75 (-5.39%) | 32 |
4 Jun 2018 | INR | 4,414 | 4,684 | 4,140 | 4,484.9 | 4,484.9 | -86.3 (-1.89%) | 35 |
1 Jun 2018 | INR | 4,890 | 4,892.6 | 4,542 | 4,571.2 | 4,571.2 | -185.65 (-3.90%) | 36 |
31 May 2018 | INR | 4,981 | 4,981 | 4,670 | 4,756.85 | 4,756.85 | -143.3 (-2.92%) | 16 |
30 May 2018 | INR | 4,860 | 4,987 | 4,860 | 4,900.15 | 4,900.15 | +64.15 (+1.33%) | 54 |
29 May 2018 | INR | 5,097 | 5,097 | 4,751 | 4,836 | 4,836 | -74 (-1.51%) | 55 |
28 May 2018 | INR | 4,974 | 5,053 | 4,791.1 | 4,910 | 4,910 | +162 (+3.41%) | 28 |
25 May 2018 | INR | 4,655 | 4,750 | 4,627.1 | 4,748 | 4,748 | -73.55 (-1.53%) | 17 |
24 May 2018 | INR | 4,600 | 4,845 | 4,600 | 4,821.55 | 4,821.55 | +166.55 (+3.58%) | 11 |
23 May 2018 | INR | 4,500 | 4,655 | 4,410 | 4,655 | 4,655 | +245 (+5.56%) | 8 |
22 May 2018 | INR | 4,428 | 4,428 | 4,410 | 4,410 | 4,410 | -90 (-2%) | 3 |
21 May 2018 | INR | 4,502 | 4,577 | 4,401.45 | 4,500 | 4,500 | -110 (-2.39%) | 18 |
18 May 2018 | INR | 4,751 | 4,751 | 4,601 | 4,610 | 4,610 | -190 (-3.96%) | 18 |
17 May 2018 | INR | 4,800 | 4,800 | 4,800 | 4,800 | 4,800 | +86 (+1.82%) | 1 |
16 May 2018 | INR | 4,775 | 4,880 | 4,713 | 4,714 | 4,714 | -186 (-3.80%) | 56 |
15 May 2018 | INR | 5,070 | 5,070 | 4,820 | 4,900 | 4,900 | +106 (+2.21%) | 6 |
14 May 2018 | INR | 4,992 | 4,992 | 4,775 | 4,794 | 4,794 | -150 (-3.03%) | 12 |
11 May 2018 | INR | 4,895 | 4,992 | 4,895 | 4,944 | 4,944 | +8 (+0.16%) | 6 |
10 May 2018 | INR | 4,801 | 4,936 | 4,785 | 4,936 | 4,936 | +71.5 (+1.47%) | 9 |
9 May 2018 | INR | 4,851 | 5,000 | 4,831 | 4,864.5 | 4,864.5 | -135.5 (-2.71%) | 22 |