Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 240 | 244.6 | 237.95 | 241.1 | 241.1 | -4.75 (-1.93%) | 150,749 |
13 Dec 2018 | INR | 233 | 252.45 | 231.05 | 245.85 | 245.85 | +18.5 (+8.14%) | 604,602 |
12 Dec 2018 | INR | 222 | 228.8 | 220.75 | 227.35 | 227.35 | +9.55 (+4.38%) | 150,870 |
11 Dec 2018 | INR | 213 | 223.3 | 213 | 217.8 | 217.8 | +4.1 (+1.92%) | 289,707 |
10 Dec 2018 | INR | 208 | 217.9 | 208 | 213.7 | 213.7 | -2.15 (-1.00%) | 73,288 |
7 Dec 2018 | INR | 221 | 221 | 213.8 | 215.85 | 215.85 | -2.35 (-1.08%) | 80,571 |
6 Dec 2018 | INR | 219 | 222.7 | 215.9 | 218.2 | 218.2 | -6.35 (-2.83%) | 156,833 |
5 Dec 2018 | INR | 229.9 | 233.75 | 218.25 | 224.55 | 224.55 | -7 (-3.02%) | 224,205 |
4 Dec 2018 | INR | 218.6 | 237.95 | 218.4 | 231.55 | 231.55 | +12.95 (+5.92%) | 468,683 |
3 Dec 2018 | INR | 218.75 | 220.25 | 214.5 | 218.6 | 218.6 | +0.7 (+0.32%) | 95,027 |
30 Nov 2018 | INR | 220 | 223.2 | 216.45 | 217.9 | 217.9 | +0.7 (+0.32%) | 128,690 |
29 Nov 2018 | INR | 220.05 | 221.3 | 214.2 | 217.2 | 217.2 | -1.5 (-0.69%) | 55,778 |
28 Nov 2018 | INR | 220.75 | 222.4 | 216.05 | 218.7 | 218.7 | -1.65 (-0.75%) | 49,297 |
27 Nov 2018 | INR | 215.8 | 224 | 215 | 220.35 | 220.35 | +4.2 (+1.94%) | 140,708 |
26 Nov 2018 | INR | 218.7 | 221 | 209.85 | 216.15 | 216.15 | -2.1 (-0.96%) | 152,754 |
22 Nov 2018 | INR | 219.5 | 225.75 | 216.6 | 218.25 | 218.25 | -2.4 (-1.09%) | 81,117 |
21 Nov 2018 | INR | 218 | 221.3 | 216.1 | 220.65 | 220.65 | +3.4 (+1.57%) | 86,464 |
20 Nov 2018 | INR | 230.5 | 231.9 | 215.1 | 217.25 | 217.25 | -13.7 (-5.93%) | 157,550 |
19 Nov 2018 | INR | 230 | 233.3 | 226.65 | 230.95 | 230.95 | +0.6 (+0.26%) | 103,780 |
16 Nov 2018 | INR | 236 | 236.6 | 226.3 | 230.35 | 230.35 | -4.85 (-2.06%) | 219,642 |
15 Nov 2018 | INR | 226 | 239.25 | 217.05 | 235.2 | 235.2 | +17.7 (+8.14%) | 1,056,311 |
14 Nov 2018 | INR | 214.95 | 219.8 | 210.4 | 217.5 | 217.5 | +6.4 (+3.03%) | 257,481 |
13 Nov 2018 | INR | 206.1 | 213.8 | 203.5 | 211.1 | 211.1 | +3.15 (+1.51%) | 190,074 |
12 Nov 2018 | INR | 213.75 | 214.1 | 206.05 | 207.95 | 207.95 | -3.7 (-1.75%) | 115,953 |
9 Nov 2018 | INR | 206 | 213 | 205.1 | 211.65 | 211.65 | +4.7 (+2.27%) | 87,766 |
7 Nov 2018 | INR | 209 | 210.4 | 205.6 | 206.95 | 206.95 | -0.45 (-0.22%) | 32,082 |
6 Nov 2018 | INR | 212.8 | 214.8 | 205.85 | 207.4 | 207.4 | -4.1 (-1.94%) | 99,496 |
5 Nov 2018 | INR | 218.5 | 219.5 | 207.5 | 211.5 | 211.5 | -5.1 (-2.35%) | 172,663 |
2 Nov 2018 | INR | 225.8 | 225.8 | 213.2 | 216.6 | 216.6 | -4.1 (-1.86%) | 268,756 |
1 Nov 2018 | INR | 211.8 | 226.4 | 209.9 | 220.7 | 220.7 | +8.25 (+3.88%) | 419,292 |