Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,075 | 1,148.65 | 1,075 | 1,113.25 | 1,113.25 | +1.55 (+0.14%) | 1,734 |
12 Sep 2018 | INR | 1,085 | 1,120.85 | 1,085 | 1,111.7 | 1,111.7 | -2.05 (-0.18%) | 515 |
11 Sep 2018 | INR | 1,134.65 | 1,134.65 | 1,106.3 | 1,113.75 | 1,113.75 | -10.15 (-0.90%) | 300 |
10 Sep 2018 | INR | 1,114 | 1,143.85 | 1,110 | 1,123.9 | 1,123.9 | -6.9 (-0.61%) | 301 |
7 Sep 2018 | INR | 1,123.5 | 1,137.1 | 1,122 | 1,130.8 | 1,130.8 | -14.55 (-1.27%) | 133 |
6 Sep 2018 | INR | 1,111 | 1,158.6 | 1,111 | 1,145.35 | 1,145.35 | -5.2 (-0.45%) | 795 |
5 Sep 2018 | INR | 1,138.75 | 1,199.75 | 1,109 | 1,150.55 | 1,150.55 | +31.95 (+2.86%) | 926 |
4 Sep 2018 | INR | 1,131.3 | 1,134.5 | 1,084.05 | 1,118.6 | 1,118.6 | -26.3 (-2.30%) | 596 |
3 Sep 2018 | INR | 1,124 | 1,190 | 1,115 | 1,144.9 | 1,144.9 | +21.8 (+1.94%) | 1,914 |
31 Aug 2018 | INR | 1,140.05 | 1,141 | 1,116 | 1,123.1 | 1,123.1 | -21.3 (-1.86%) | 394 |
30 Aug 2018 | INR | 1,133 | 1,157 | 1,125.55 | 1,144.4 | 1,144.4 | -24.25 (-2.08%) | 1,759 |
29 Aug 2018 | INR | 1,180 | 1,198.85 | 1,153.1 | 1,168.65 | 1,168.65 | -11.05 (-0.94%) | 644 |
28 Aug 2018 | INR | 1,202 | 1,204.35 | 1,156.55 | 1,179.7 | 1,179.7 | -22.25 (-1.85%) | 2,214 |
27 Aug 2018 | INR | 1,245 | 1,246.95 | 1,173 | 1,201.95 | 1,201.95 | -15.95 (-1.31%) | 3,663 |
24 Aug 2018 | INR | 1,260 | 1,260 | 1,200 | 1,217.9 | 1,217.9 | -67.5 (-5.25%) | 13,197 |
23 Aug 2018 | INR | 1,102 | 1,288.2 | 1,102 | 1,285.4 | 1,285.4 | +211.9 (+19.74%) | 67,624 |
21 Aug 2018 | INR | 1,087.05 | 1,098.65 | 1,051 | 1,073.5 | 1,073.5 | -6.05 (-0.56%) | 101 |
20 Aug 2018 | INR | 1,101.15 | 1,101.15 | 1,053.3 | 1,079.55 | 1,079.55 | -9.9 (-0.91%) | 101 |
17 Aug 2018 | INR | 1,090.1 | 1,105 | 1,088.75 | 1,089.45 | 1,089.45 | -9.55 (-0.87%) | 81 |
16 Aug 2018 | INR | 1,090.05 | 1,100 | 1,090 | 1,099 | 1,099 | -18.6 (-1.66%) | 56 |
14 Aug 2018 | INR | 1,066.1 | 1,130 | 1,066.1 | 1,117.6 | 1,117.6 | +44.15 (+4.11%) | 202 |
13 Aug 2018 | INR | 1,111.35 | 1,111.35 | 1,048 | 1,073.45 | 1,073.45 | -29.15 (-2.64%) | 648 |
10 Aug 2018 | INR | 1,112 | 1,134.45 | 1,095 | 1,102.6 | 1,102.6 | -10.4 (-0.93%) | 473 |
9 Aug 2018 | INR | 1,140 | 1,140 | 1,113 | 1,113 | 1,113 | -21.85 (-1.93%) | 285 |
8 Aug 2018 | INR | 1,154 | 1,154 | 1,124 | 1,134.85 | 1,134.85 | +12.85 (+1.15%) | 289 |
7 Aug 2018 | INR | 1,144.05 | 1,162 | 1,120 | 1,122 | 1,122 | -3 (-0.27%) | 341 |
6 Aug 2018 | INR | 1,147.9 | 1,149.6 | 1,115 | 1,125 | 1,125 | +5.2 (+0.46%) | 280 |
3 Aug 2018 | INR | 1,139.9 | 1,148.9 | 1,116 | 1,119.8 | 1,119.8 | -42.8 (-3.68%) | 298 |
2 Aug 2018 | INR | 1,120 | 1,170 | 1,120 | 1,162.6 | 1,162.6 | +35.05 (+3.11%) | 154 |
1 Aug 2018 | INR | 1,191.35 | 1,191.35 | 1,125 | 1,127.55 | 1,127.55 | -43.45 (-3.71%) | 302 |