Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,534 | 1,547.95 | 1,520 | 1,533.95 | 1,533.95 | +13.15 (+0.86%) | 28,668 |
12 Sep 2018 | INR | 1,510 | 1,538.65 | 1,493 | 1,520.8 | 1,520.8 | +14.3 (+0.95%) | 44,011 |
11 Sep 2018 | INR | 1,530 | 1,549 | 1,501.4 | 1,506.5 | 1,506.5 | -20.8 (-1.36%) | 41,161 |
10 Sep 2018 | INR | 1,559.95 | 1,573.4 | 1,500.1 | 1,527.3 | 1,527.3 | -36.3 (-2.32%) | 60,147 |
7 Sep 2018 | INR | 1,561 | 1,587.35 | 1,557.45 | 1,563.6 | 1,563.6 | +0.2 (+0.01%) | 40,001 |
6 Sep 2018 | INR | 1,560 | 1,574.95 | 1,543.35 | 1,563.4 | 1,563.4 | +1.45 (+0.09%) | 54,447 |
5 Sep 2018 | INR | 1,561.05 | 1,585 | 1,550.1 | 1,561.95 | 1,561.95 | -13 (-0.83%) | 35,452 |
4 Sep 2018 | INR | 1,604.7 | 1,604.7 | 1,566 | 1,574.95 | 1,574.95 | -26.6 (-1.66%) | 25,963 |
3 Sep 2018 | INR | 1,607 | 1,617.1 | 1,592.1 | 1,601.55 | 1,601.55 | -4.1 (-0.26%) | 25,597 |
31 Aug 2018 | INR | 1,583 | 1,615 | 1,583 | 1,605.65 | 1,605.65 | +14.7 (+0.92%) | 29,133 |
30 Aug 2018 | INR | 1,599 | 1,608 | 1,584.8 | 1,590.95 | 1,590.95 | -8.05 (-0.50%) | 21,198 |
29 Aug 2018 | INR | 1,594 | 1,620 | 1,575.55 | 1,599 | 1,599 | +8.45 (+0.53%) | 83,009 |
28 Aug 2018 | INR | 1,590.1 | 1,599.6 | 1,579.25 | 1,590.55 | 1,590.55 | +5.2 (+0.33%) | 37,957 |
27 Aug 2018 | INR | 1,561 | 1,606.4 | 1,561 | 1,585.35 | 1,585.35 | +27.4 (+1.76%) | 78,234 |
24 Aug 2018 | INR | 1,550 | 1,584.2 | 1,548.2 | 1,557.95 | 1,557.95 | +2.35 (+0.15%) | 55,943 |
23 Aug 2018 | INR | 1,590.1 | 1,599.65 | 1,551.2 | 1,555.6 | 1,555.6 | -32.25 (-2.03%) | 63,643 |
21 Aug 2018 | INR | 1,600 | 1,600 | 1,565.45 | 1,587.85 | 1,587.85 | -28.5 (-1.76%) | 36,633 |
20 Aug 2018 | INR | 1,629.1 | 1,640 | 1,606 | 1,616.35 | 1,616.35 | -1.35 (-0.08%) | 39,502 |
17 Aug 2018 | INR | 1,574 | 1,632 | 1,566.3 | 1,617.7 | 1,617.7 | +54.8 (+3.51%) | 101,755 |
16 Aug 2018 | INR | 1,571.3 | 1,583.3 | 1,560.05 | 1,562.9 | 1,562.9 | -12.6 (-0.80%) | 34,517 |
14 Aug 2018 | INR | 1,566.55 | 1,597.85 | 1,559.6 | 1,575.5 | 1,575.5 | +8.95 (+0.57%) | 43,416 |
13 Aug 2018 | INR | 1,589 | 1,589 | 1,560 | 1,566.55 | 1,566.55 | -23.9 (-1.50%) | 32,785 |
10 Aug 2018 | INR | 1,615 | 1,624.95 | 1,585 | 1,590.45 | 1,590.45 | -24.4 (-1.51%) | 55,946 |
9 Aug 2018 | INR | 1,630 | 1,638 | 1,610.05 | 1,614.85 | 1,614.85 | -13.6 (-0.84%) | 40,497 |
8 Aug 2018 | INR | 1,627 | 1,643.75 | 1,620 | 1,628.45 | 1,628.45 | +0.95 (+0.06%) | 26,297 |
7 Aug 2018 | INR | 1,634.95 | 1,643.45 | 1,621.15 | 1,627.5 | 1,627.5 | -6 (-0.37%) | 27,342 |
6 Aug 2018 | INR | 1,659 | 1,659 | 1,627.55 | 1,633.5 | 1,633.5 | -15.15 (-0.92%) | 39,433 |
3 Aug 2018 | INR | 1,651.05 | 1,674.95 | 1,644.2 | 1,648.65 | 1,648.65 | -4.55 (-0.28%) | 33,328 |
2 Aug 2018 | INR | 1,670 | 1,682 | 1,635 | 1,653.2 | 1,653.2 | -15.05 (-0.90%) | 55,463 |
1 Aug 2018 | INR | 1,660 | 1,675 | 1,642.55 | 1,668.25 | 1,668.25 | +15.5 (+0.94%) | 73,831 |