Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 1,090 | 1,100 | 1,074 | 1,091.75 | 1,091.75 | +17.45 (+1.62%) | 75 |
13 Dec 2018 | INR | 1,080.9 | 1,100 | 1,054 | 1,074.3 | 1,074.3 | -21.9 (-2.00%) | 133 |
12 Dec 2018 | INR | 1,050 | 1,115.8 | 1,050 | 1,096.2 | 1,096.2 | +31.85 (+2.99%) | 265 |
11 Dec 2018 | INR | 1,050 | 1,065.3 | 1,049 | 1,064.35 | 1,064.35 | +13 (+1.24%) | 160 |
10 Dec 2018 | INR | 1,050 | 1,051.5 | 1,046.65 | 1,051.35 | 1,051.35 | -4.65 (-0.44%) | 492 |
7 Dec 2018 | INR | 1,056.05 | 1,069.9 | 1,056 | 1,056 | 1,056 | -19.35 (-1.80%) | 33 |
6 Dec 2018 | INR | 1,075.35 | 1,075.35 | 1,075.35 | 1,075.35 | 1,075.35 | 0.0 (0.0%) | 0 |
5 Dec 2018 | INR | 1,050.05 | 1,080 | 1,050.05 | 1,075.35 | 1,075.35 | +18.5 (+1.75%) | 269 |
4 Dec 2018 | INR | 1,033.35 | 1,069.85 | 1,030 | 1,056.85 | 1,056.85 | -0.3 (-0.03%) | 112 |
3 Dec 2018 | INR | 1,040.05 | 1,080 | 1,040 | 1,057.15 | 1,057.15 | +2.2 (+0.21%) | 111 |
30 Nov 2018 | INR | 1,039 | 1,054.95 | 1,039 | 1,054.95 | 1,054.95 | +19.85 (+1.92%) | 70 |
29 Nov 2018 | INR | 1,034.9 | 1,047.65 | 1,020 | 1,035.1 | 1,035.1 | -20.1 (-1.90%) | 66 |
28 Nov 2018 | INR | 1,020.2 | 1,056.15 | 1,020.2 | 1,055.2 | 1,055.2 | +33.3 (+3.26%) | 279 |
27 Nov 2018 | INR | 1,041.7 | 1,041.7 | 1,005 | 1,021.9 | 1,021.9 | -29.45 (-2.80%) | 82 |
26 Nov 2018 | INR | 1,054.1 | 1,065 | 1,041.7 | 1,051.35 | 1,051.35 | +9.65 (+0.93%) | 143 |
22 Nov 2018 | INR | 1,045.8 | 1,064.95 | 1,022.1 | 1,041.7 | 1,041.7 | +7.8 (+0.75%) | 134 |
21 Nov 2018 | INR | 1,017 | 1,046.5 | 1,015 | 1,033.9 | 1,033.9 | -1.45 (-0.14%) | 179 |
20 Nov 2018 | INR | 1,022 | 1,046.5 | 1,022 | 1,035.35 | 1,035.35 | -19.65 (-1.86%) | 104 |
19 Nov 2018 | INR | 1,059 | 1,059 | 1,029.1 | 1,055 | 1,055 | +9.6 (+0.92%) | 37 |
16 Nov 2018 | INR | 1,046 | 1,049.95 | 1,029.7 | 1,045.4 | 1,045.4 | +25 (+2.45%) | 94 |
15 Nov 2018 | INR | 1,047 | 1,050 | 1,010.05 | 1,020.4 | 1,020.4 | +17.4 (+1.73%) | 97 |
14 Nov 2018 | INR | 1,003 | 1,003 | 1,003 | 1,003 | 1,003 | 0.0 (0.0%) | 0 |
13 Nov 2018 | INR | 993.75 | 1,049.95 | 993.75 | 1,003 | 1,003 | +5.15 (+0.52%) | 2,374 |
12 Nov 2018 | INR | 1,011.25 | 1,011.25 | 991 | 997.85 | 997.85 | -28.55 (-2.78%) | 107 |
9 Nov 2018 | INR | 999.05 | 1,030.45 | 999 | 1,026.4 | 1,026.4 | +20.05 (+1.99%) | 302 |
7 Nov 2018 | INR | 1,012.2 | 1,012.2 | 982 | 1,006.35 | 1,006.35 | -15 (-1.47%) | 54 |
6 Nov 2018 | INR | 995.15 | 1,021.35 | 995.15 | 1,021.35 | 1,021.35 | +1.15 (+0.11%) | 48 |
5 Nov 2018 | INR | 1,021 | 1,025.05 | 1,007 | 1,020.2 | 1,020.2 | -47.85 (-4.48%) | 49 |
2 Nov 2018 | INR | 1,028.35 | 1,080 | 1,021 | 1,068.05 | 1,068.05 | +73.05 (+7.34%) | 266 |
1 Nov 2018 | INR | 995 | 995 | 995 | 995 | 995 | 0.0 (0.0%) | 0 |