Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2018 | INR | 1,325 | 1,335.65 | 1,300 | 1,306.95 | 1,306.95 | -11.2 (-0.85%) | 67,510 |
2 Nov 2018 | INR | 1,355 | 1,376 | 1,308.25 | 1,318.15 | 1,318.15 | +0.6 (+0.05%) | 184,830 |
1 Nov 2018 | INR | 1,290 | 1,359 | 1,282.85 | 1,317.55 | 1,317.55 | +38.4 (+3.00%) | 413,140 |
31 Oct 2018 | INR | 1,247.6 | 1,288.45 | 1,215 | 1,279.15 | 1,279.15 | +70.95 (+5.87%) | 368,650 |
30 Oct 2018 | INR | 1,239.1 | 1,265 | 1,190 | 1,208.2 | 1,208.2 | -22.55 (-1.83%) | 370,390 |
29 Oct 2018 | INR | 1,234.15 | 1,254 | 1,225.2 | 1,230.75 | 1,230.75 | -1.9 (-0.15%) | 38,280 |
26 Oct 2018 | INR | 1,236 | 1,255 | 1,205 | 1,232.65 | 1,232.65 | +12.75 (+1.05%) | 29,740 |
25 Oct 2018 | INR | 1,224 | 1,238.95 | 1,205.1 | 1,219.9 | 1,219.9 | -18.8 (-1.52%) | 24,710 |
24 Oct 2018 | INR | 1,255 | 1,265 | 1,223.8 | 1,238.7 | 1,238.7 | -6.7 (-0.54%) | 32,230 |
23 Oct 2018 | INR | 1,250 | 1,262.4 | 1,226.1 | 1,245.4 | 1,245.4 | -4.1 (-0.33%) | 74,360 |
22 Oct 2018 | INR | 1,280 | 1,286.2 | 1,241.05 | 1,249.5 | 1,249.5 | -22.1 (-1.74%) | 35,290 |
19 Oct 2018 | INR | 1,285.1 | 1,298.35 | 1,262.2 | 1,271.6 | 1,271.6 | -13.5 (-1.05%) | 30,900 |
17 Oct 2018 | INR | 1,313 | 1,313 | 1,280 | 1,285.1 | 1,285.1 | -12.25 (-0.94%) | 29,510 |
16 Oct 2018 | INR | 1,290 | 1,312.9 | 1,285 | 1,297.35 | 1,297.35 | +8.3 (+0.64%) | 115,820 |
15 Oct 2018 | INR | 1,320 | 1,320 | 1,283.8 | 1,289.05 | 1,289.05 | -19.7 (-1.51%) | 59,200 |
12 Oct 2018 | INR | 1,295.55 | 1,329 | 1,295.55 | 1,308.75 | 1,308.75 | +18.75 (+1.45%) | 237,470 |
11 Oct 2018 | INR | 1,325 | 1,330.95 | 1,275.1 | 1,290 | 1,290 | -51.4 (-3.83%) | 55,740 |
10 Oct 2018 | INR | 1,360.55 | 1,373 | 1,335.1 | 1,341.4 | 1,341.4 | -13.1 (-0.97%) | 45,360 |
9 Oct 2018 | INR | 1,384.9 | 1,388.45 | 1,344.2 | 1,354.5 | 1,354.5 | -24.1 (-1.75%) | 36,620 |
8 Oct 2018 | INR | 1,376 | 1,390 | 1,333.65 | 1,378.6 | 1,378.6 | +3.85 (+0.28%) | 58,590 |
5 Oct 2018 | INR | 1,393.25 | 1,393.25 | 1,333 | 1,374.75 | 1,374.75 | -8.15 (-0.59%) | 103,460 |
4 Oct 2018 | INR | 1,405 | 1,420 | 1,377 | 1,382.9 | 1,382.9 | -39.3 (-2.76%) | 54,210 |
3 Oct 2018 | INR | 1,430 | 1,463.95 | 1,402.9 | 1,422.2 | 1,422.2 | -0.7 (-0.05%) | 121,540 |
1 Oct 2018 | INR | 1,393.5 | 1,449.95 | 1,370.3 | 1,422.9 | 1,422.9 | +13.1 (+0.93%) | 59,120 |
28 Sep 2018 | INR | 1,415.5 | 1,435 | 1,355 | 1,409.8 | 1,409.8 | -13.55 (-0.95%) | 110,070 |
27 Sep 2018 | INR | 1,446.75 | 1,446.75 | 1,385.3 | 1,423.35 | 1,423.35 | -12.65 (-0.88%) | 97,890 |
26 Sep 2018 | INR | 1,443.2 | 1,470 | 1,419.65 | 1,436 | 1,436 | +6.95 (+0.49%) | 106,690 |
25 Sep 2018 | INR | 1,416 | 1,450 | 1,345 | 1,429.05 | 1,429.05 | +40.7 (+2.93%) | 128,950 |
24 Sep 2018 | INR | 1,437.6 | 1,447.15 | 1,350 | 1,388.35 | 1,388.35 | -43.6 (-3.04%) | 84,130 |
21 Sep 2018 | INR | 1,442.8 | 1,466.05 | 1,327.1 | 1,431.95 | 1,431.95 | -7.3 (-0.51%) | 145,550 |