Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 1,165.2 | 1,208.1 | 1,165.2 | 1,201.65 | 1,201.65 | -7.2 (-0.60%) | 441 |
13 Dec 2018 | INR | 1,198.7 | 1,214.6 | 1,185 | 1,208.85 | 1,208.85 | +20.5 (+1.73%) | 139 |
12 Dec 2018 | INR | 1,171.35 | 1,190 | 1,164.1 | 1,188.35 | 1,188.35 | +32.85 (+2.84%) | 82 |
11 Dec 2018 | INR | 1,135 | 1,166.55 | 1,135 | 1,155.5 | 1,155.5 | +6.4 (+0.56%) | 278 |
10 Dec 2018 | INR | 1,160 | 1,162.55 | 1,135.1 | 1,149.1 | 1,149.1 | -20.7 (-1.77%) | 131 |
7 Dec 2018 | INR | 1,165.25 | 1,180 | 1,165.2 | 1,169.8 | 1,169.8 | -6.55 (-0.56%) | 122 |
6 Dec 2018 | INR | 1,179.1 | 1,180 | 1,140.95 | 1,176.35 | 1,176.35 | +6.45 (+0.55%) | 89 |
5 Dec 2018 | INR | 1,170 | 1,171.4 | 1,166.5 | 1,169.9 | 1,169.9 | -0.85 (-0.07%) | 221 |
4 Dec 2018 | INR | 1,180 | 1,181.5 | 1,165 | 1,170.75 | 1,170.75 | -9 (-0.76%) | 2,326 |
3 Dec 2018 | INR | 1,194.15 | 1,204.65 | 1,173.1 | 1,179.75 | 1,179.75 | -1.95 (-0.17%) | 945 |
30 Nov 2018 | INR | 1,187.9 | 1,190 | 1,177.05 | 1,181.7 | 1,181.7 | -22 (-1.83%) | 194 |
29 Nov 2018 | INR | 1,159.75 | 1,211.95 | 1,159.75 | 1,203.7 | 1,203.7 | +23.35 (+1.98%) | 373 |
28 Nov 2018 | INR | 1,170 | 1,195 | 1,162.05 | 1,180.35 | 1,180.35 | +6.75 (+0.58%) | 447 |
27 Nov 2018 | INR | 1,176.7 | 1,188.2 | 1,171 | 1,173.6 | 1,173.6 | -3.4 (-0.29%) | 830 |
26 Nov 2018 | INR | 1,196.5 | 1,196.5 | 1,168.5 | 1,177 | 1,177 | -14.9 (-1.25%) | 2,640 |
22 Nov 2018 | INR | 1,192 | 1,195.45 | 1,190 | 1,191.9 | 1,191.9 | +4.35 (+0.37%) | 152 |
21 Nov 2018 | INR | 1,182.6 | 1,194.25 | 1,182.6 | 1,187.55 | 1,187.55 | +17.15 (+1.47%) | 153 |
20 Nov 2018 | INR | 1,195 | 1,195 | 1,163.8 | 1,170.4 | 1,170.4 | -20.1 (-1.69%) | 188 |
19 Nov 2018 | INR | 1,200 | 1,201 | 1,185 | 1,190.5 | 1,190.5 | +14.65 (+1.25%) | 258 |
16 Nov 2018 | INR | 1,186.05 | 1,194.9 | 1,171.75 | 1,175.85 | 1,175.85 | -10.7 (-0.90%) | 511 |
15 Nov 2018 | INR | 1,188.2 | 1,191.4 | 1,183 | 1,186.55 | 1,186.55 | -3.95 (-0.33%) | 220 |
14 Nov 2018 | INR | 1,165.05 | 1,194.35 | 1,163.35 | 1,190.5 | 1,190.5 | +17.1 (+1.46%) | 479 |
13 Nov 2018 | INR | 1,181.05 | 1,185.05 | 1,170.05 | 1,173.4 | 1,173.4 | -10.5 (-0.89%) | 94 |
12 Nov 2018 | INR | 1,193.1 | 1,197 | 1,180.45 | 1,183.9 | 1,183.9 | -6.05 (-0.51%) | 299 |
9 Nov 2018 | INR | 1,210 | 1,210 | 1,185.1 | 1,189.95 | 1,189.95 | -24.4 (-2.01%) | 186 |
7 Nov 2018 | INR | 1,190.2 | 1,216.95 | 1,190.2 | 1,214.35 | 1,214.35 | +28.75 (+2.42%) | 92 |
6 Nov 2018 | INR | 1,177 | 1,190.3 | 1,177 | 1,185.6 | 1,185.6 | +2.35 (+0.20%) | 134 |
5 Nov 2018 | INR | 1,200 | 1,200 | 1,180 | 1,183.25 | 1,183.25 | -15.25 (-1.27%) | 1,098 |
2 Nov 2018 | INR | 1,201.35 | 1,211.1 | 1,190 | 1,198.5 | 1,198.5 | +3.45 (+0.29%) | 389 |
1 Nov 2018 | INR | 1,218.1 | 1,218.1 | 1,184.6 | 1,195.05 | 1,195.05 | -21.25 (-1.75%) | 552 |