Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 5,105.65 | 6,100.8 | 5,100.05 | 5,607.45 | 2,803.725 | +523.45 (+10.30%) | 6,927 |
30 Oct 2018 | INR | 5,087.85 | 5,130 | 4,965 | 5,084 | 2,542 | +31.8 (+0.63%) | 165 |
29 Oct 2018 | INR | 4,949.65 | 5,084.85 | 4,949.65 | 5,052.2 | 2,526.1 | +110.6 (+2.24%) | 57 |
26 Oct 2018 | INR | 4,960 | 4,988 | 4,936.15 | 4,941.6 | 2,470.8 | -0.1 (0.0%) | 103 |
25 Oct 2018 | INR | 5,145 | 5,145 | 4,928 | 4,941.7 | 2,470.85 | -17.05 (-0.34%) | 160 |
24 Oct 2018 | INR | 4,951.3 | 5,036.5 | 4,927.8 | 4,958.75 | 2,479.375 | +6.85 (+0.14%) | 148 |
23 Oct 2018 | INR | 5,090 | 5,090 | 4,940 | 4,951.9 | 2,475.95 | -34.95 (-0.70%) | 185 |
22 Oct 2018 | INR | 4,930.5 | 5,045.8 | 4,930.5 | 4,986.85 | 2,493.425 | -59.05 (-1.17%) | 138 |
19 Oct 2018 | INR | 5,060 | 5,095 | 5,001 | 5,045.9 | 2,522.95 | -47.25 (-0.93%) | 278 |
17 Oct 2018 | INR | 5,324.8 | 5,324.8 | 5,070 | 5,093.15 | 2,546.575 | -166.95 (-3.17%) | 236 |
16 Oct 2018 | INR | 5,311 | 5,399 | 5,200 | 5,260.1 | 2,630.05 | +29.4 (+0.56%) | 155 |
15 Oct 2018 | INR | 5,005.1 | 5,324.85 | 5,005.1 | 5,230.7 | 2,615.35 | +182.65 (+3.62%) | 351 |
12 Oct 2018 | INR | 5,000 | 5,079.1 | 4,986.8 | 5,048.05 | 2,524.025 | +48.1 (+0.96%) | 320 |
11 Oct 2018 | INR | 4,949.95 | 5,010 | 4,870 | 4,999.95 | 2,499.975 | +13.35 (+0.27%) | 156 |
10 Oct 2018 | INR | 4,955 | 5,082 | 4,928.9 | 4,986.6 | 2,493.3 | +54.85 (+1.11%) | 275 |
9 Oct 2018 | INR | 4,990 | 4,990 | 4,911 | 4,931.75 | 2,465.875 | +7 (+0.14%) | 393 |
8 Oct 2018 | INR | 4,975 | 5,116 | 4,910 | 4,924.75 | 2,462.375 | -66.95 (-1.34%) | 295 |
5 Oct 2018 | INR | 5,051.05 | 5,110 | 4,970 | 4,991.7 | 2,495.85 | -72.35 (-1.43%) | 356 |
4 Oct 2018 | INR | 5,050 | 5,100 | 5,025 | 5,064.05 | 2,532.025 | -41.55 (-0.81%) | 174 |
3 Oct 2018 | INR | 4,961 | 5,150 | 4,961 | 5,105.6 | 2,552.8 | +73.75 (+1.47%) | 467 |
1 Oct 2018 | INR | 5,080 | 5,111 | 4,981 | 5,031.85 | 2,515.925 | -114.8 (-2.23%) | 505 |
28 Sep 2018 | INR | 5,280.75 | 5,308.3 | 5,021 | 5,146.65 | 2,573.325 | -155.75 (-2.94%) | 424 |
27 Sep 2018 | INR | 5,300 | 5,358.95 | 5,236.6 | 5,302.4 | 2,651.2 | +12 (+0.23%) | 184 |
26 Sep 2018 | INR | 5,345 | 5,350 | 5,271.2 | 5,290.4 | 2,645.2 | +12.5 (+0.24%) | 173 |
25 Sep 2018 | INR | 5,392 | 5,392 | 5,250 | 5,277.9 | 2,638.95 | -118.7 (-2.20%) | 502 |
24 Sep 2018 | INR | 5,495 | 5,495 | 5,375 | 5,396.6 | 2,698.3 | -46.35 (-0.85%) | 469 |
21 Sep 2018 | INR | 5,540 | 5,582.9 | 5,410 | 5,442.95 | 2,721.475 | -101.15 (-1.82%) | 584 |
19 Sep 2018 | INR | 5,590.1 | 5,640 | 5,533.95 | 5,544.1 | 2,772.05 | -46.9 (-0.84%) | 295 |
18 Sep 2018 | INR | 5,649 | 5,800 | 5,580.05 | 5,591 | 2,795.5 | +18.8 (+0.34%) | 406 |
17 Sep 2018 | INR | 5,599.5 | 5,617.35 | 5,561.25 | 5,572.2 | 2,786.1 | -27.65 (-0.49%) | 168 |