Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 1,162.25 | 1,235 | 1,161.1 | 1,206.95 | 1,206.95 | +34.65 (+2.96%) | 1,661 |
13 Dec 2018 | INR | 1,156.7 | 1,180.2 | 1,153.35 | 1,172.3 | 1,172.3 | +4.65 (+0.40%) | 378 |
12 Dec 2018 | INR | 1,147.8 | 1,177.45 | 1,139.75 | 1,167.65 | 1,167.65 | +22.45 (+1.96%) | 1,802 |
11 Dec 2018 | INR | 1,114.55 | 1,148.9 | 1,096.7 | 1,145.2 | 1,145.2 | +12.3 (+1.09%) | 8,134 |
10 Dec 2018 | INR | 1,138.8 | 1,140 | 1,092.05 | 1,132.9 | 1,132.9 | -19.75 (-1.71%) | 1,087 |
7 Dec 2018 | INR | 1,131 | 1,159 | 1,128 | 1,152.65 | 1,152.65 | +38.6 (+3.46%) | 1,200 |
6 Dec 2018 | INR | 1,114.1 | 1,126.75 | 1,104 | 1,114.05 | 1,114.05 | -10.7 (-0.95%) | 384 |
5 Dec 2018 | INR | 1,119.05 | 1,135.95 | 1,095.75 | 1,124.75 | 1,124.75 | -0.35 (-0.03%) | 1,860 |
4 Dec 2018 | INR | 1,114.55 | 1,136.35 | 1,101.95 | 1,125.1 | 1,125.1 | +7.15 (+0.64%) | 1,203 |
3 Dec 2018 | INR | 1,125.2 | 1,126.55 | 1,102.5 | 1,117.95 | 1,117.95 | +0.9 (+0.08%) | 366 |
30 Nov 2018 | INR | 1,073.9 | 1,120 | 1,073.9 | 1,117.05 | 1,117.05 | +38.1 (+3.53%) | 4,901 |
29 Nov 2018 | INR | 1,120 | 1,120 | 1,070.05 | 1,078.95 | 1,078.95 | +10.35 (+0.97%) | 2,827 |
28 Nov 2018 | INR | 1,075.05 | 1,092.2 | 1,065 | 1,068.6 | 1,068.6 | -11 (-1.02%) | 1,602 |
27 Nov 2018 | INR | 1,085 | 1,090.3 | 1,069.3 | 1,079.6 | 1,079.6 | -7.8 (-0.72%) | 11,042 |
26 Nov 2018 | INR | 1,115 | 1,115 | 1,085 | 1,087.4 | 1,087.4 | -4.95 (-0.45%) | 927 |
22 Nov 2018 | INR | 1,125 | 1,125 | 1,085.8 | 1,092.35 | 1,092.35 | -19.65 (-1.77%) | 1,612 |
21 Nov 2018 | INR | 1,119.9 | 1,130.35 | 1,084.15 | 1,112 | 1,112 | +6.6 (+0.60%) | 8,521 |
20 Nov 2018 | INR | 1,120.05 | 1,120.05 | 1,099.9 | 1,105.4 | 1,105.4 | -18.95 (-1.69%) | 1,615 |
19 Nov 2018 | INR | 1,154.5 | 1,160.25 | 1,120.85 | 1,124.35 | 1,124.35 | -28.5 (-2.47%) | 875 |
16 Nov 2018 | INR | 1,191.5 | 1,196.45 | 1,140.95 | 1,152.85 | 1,152.85 | -45.6 (-3.80%) | 10,493 |
15 Nov 2018 | INR | 1,203.2 | 1,221 | 1,190 | 1,198.45 | 1,198.45 | -20.5 (-1.68%) | 1,036 |
14 Nov 2018 | INR | 1,235.35 | 1,244.65 | 1,217.05 | 1,218.95 | 1,218.95 | -15.55 (-1.26%) | 885 |
13 Nov 2018 | INR | 1,240.85 | 1,249.75 | 1,228 | 1,234.5 | 1,234.5 | -36.45 (-2.87%) | 345 |
12 Nov 2018 | INR | 1,300.2 | 1,300.2 | 1,261.5 | 1,270.95 | 1,270.95 | -20.75 (-1.61%) | 567 |
9 Nov 2018 | INR | 1,265 | 1,294.95 | 1,255 | 1,291.7 | 1,291.7 | +25.9 (+2.05%) | 822 |
7 Nov 2018 | INR | 1,256.95 | 1,270.25 | 1,246.3 | 1,265.8 | 1,265.8 | +5.65 (+0.45%) | 261 |
6 Nov 2018 | INR | 1,236.55 | 1,272.9 | 1,218.35 | 1,260.15 | 1,260.15 | +31.75 (+2.58%) | 1,361 |
5 Nov 2018 | INR | 1,288 | 1,288 | 1,166 | 1,228.4 | 1,228.4 | -28.15 (-2.24%) | 2,695 |
2 Nov 2018 | INR | 1,232.9 | 1,267 | 1,226.35 | 1,256.55 | 1,256.55 | +46.3 (+3.83%) | 1,146 |
1 Nov 2018 | INR | 1,239.9 | 1,239.9 | 1,205 | 1,210.25 | 1,210.25 | +4.95 (+0.41%) | 2,194 |