Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 1,086.95 | 1,087 | 1,061.3 | 1,065.2 | 532.6 | -14.55 (-1.35%) | 138 |
30 Jul 2018 | INR | 1,113 | 1,126.75 | 1,076.25 | 1,079.75 | 539.875 | -4.75 (-0.44%) | 421 |
27 Jul 2018 | INR | 1,095.1 | 1,103.95 | 1,067 | 1,084.5 | 542.25 | -10.5 (-0.96%) | 710 |
26 Jul 2018 | INR | 1,136.15 | 1,136.2 | 1,050 | 1,095 | 547.5 | -41.75 (-3.67%) | 7,255 |
25 Jul 2018 | INR | 1,125 | 1,150 | 1,125 | 1,136.75 | 568.375 | +7.3 (+0.65%) | 234 |
24 Jul 2018 | INR | 1,126.7 | 1,130 | 1,116.8 | 1,129.45 | 564.725 | +5.35 (+0.48%) | 101 |
23 Jul 2018 | INR | 1,114.75 | 1,130.7 | 1,111.55 | 1,124.1 | 562.05 | +23.15 (+2.10%) | 108 |
20 Jul 2018 | INR | 1,130.1 | 1,180.65 | 1,088.3 | 1,100.95 | 550.475 | -47.85 (-4.17%) | 690 |
19 Jul 2018 | INR | 1,167 | 1,173 | 1,145 | 1,148.8 | 574.4 | -29 (-2.46%) | 273 |
18 Jul 2018 | INR | 1,089 | 1,200 | 1,045.05 | 1,177.8 | 588.9 | +87.3 (+8.01%) | 3,370 |
17 Jul 2018 | INR | 1,143.25 | 1,143.25 | 1,084.15 | 1,090.5 | 545.25 | -60.1 (-5.22%) | 243,705 |
16 Jul 2018 | INR | 1,120.95 | 1,160 | 1,119.1 | 1,150.6 | 575.3 | +4.5 (+0.39%) | 99 |
13 Jul 2018 | INR | 1,158.15 | 1,158.15 | 1,138.05 | 1,146.1 | 573.05 | -4.6 (-0.40%) | 67 |
12 Jul 2018 | INR | 1,173.05 | 1,174.8 | 1,136.05 | 1,150.7 | 575.35 | -7.9 (-0.68%) | 1,967 |
11 Jul 2018 | INR | 1,163.45 | 1,171.5 | 1,155.15 | 1,158.6 | 579.3 | +9.2 (+0.80%) | 203 |
10 Jul 2018 | INR | 1,172 | 1,198.1 | 1,138.35 | 1,149.4 | 574.7 | -23.1 (-1.97%) | 311 |
9 Jul 2018 | INR | 1,166.85 | 1,187.9 | 1,127.75 | 1,172.5 | 586.25 | +17 (+1.47%) | 1,007 |
6 Jul 2018 | INR | 1,132 | 1,162.8 | 1,121 | 1,155.5 | 577.75 | +14.5 (+1.27%) | 366 |
5 Jul 2018 | INR | 1,130 | 1,153.4 | 1,110 | 1,141 | 570.5 | +1.7 (+0.15%) | 307,008 |
4 Jul 2018 | INR | 1,126.9 | 1,149.9 | 1,113.1 | 1,139.3 | 569.65 | +8.9 (+0.79%) | 69 |
3 Jul 2018 | INR | 1,133.55 | 1,142 | 1,128.25 | 1,130.4 | 565.2 | -5.85 (-0.51%) | 102 |
2 Jul 2018 | INR | 1,140.05 | 1,140.05 | 1,085.05 | 1,136.25 | 568.125 | -19.4 (-1.68%) | 1,439 |
29 Jun 2018 | INR | 1,122.55 | 1,195.1 | 1,120 | 1,155.65 | 577.825 | +31.7 (+2.82%) | 181 |
28 Jun 2018 | INR | 1,102.05 | 1,140 | 1,040 | 1,123.95 | 561.975 | +25.7 (+2.34%) | 4,419 |
27 Jun 2018 | INR | 1,140 | 1,140 | 1,091.05 | 1,098.25 | 549.125 | -12.5 (-1.13%) | 1,536 |
26 Jun 2018 | INR | 1,102 | 1,139.2 | 1,102 | 1,110.75 | 555.375 | +12.1 (+1.10%) | 186 |
25 Jun 2018 | INR | 1,121.05 | 1,140 | 1,090 | 1,098.65 | 549.325 | -28.25 (-2.51%) | 1,791 |
22 Jun 2018 | INR | 1,116.6 | 1,131 | 1,100.9 | 1,126.9 | 563.45 | +1.5 (+0.13%) | 6,038 |
21 Jun 2018 | INR | 1,164.95 | 1,164.95 | 1,100 | 1,125.4 | 562.7 | -35.5 (-3.06%) | 2,334 |
20 Jun 2018 | INR | 1,143.25 | 1,163.05 | 1,143.25 | 1,160.9 | 580.45 | +20.55 (+1.80%) | 366 |