Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | INR | 1,443.35 | 1,468.8 | 1,367.2 | 1,439.25 | 1,439.25 | -4.1 (-0.28%) | 199,670 |
18 Sep 2018 | INR | 1,431.5 | 1,459 | 1,429.05 | 1,443.35 | 1,443.35 | +1.75 (+0.12%) | 73,340 |
17 Sep 2018 | INR | 1,442 | 1,451 | 1,426.35 | 1,441.6 | 1,441.6 | -6.8 (-0.47%) | 410,350 |
14 Sep 2018 | INR | 1,465 | 1,517 | 1,414 | 1,448.4 | 1,448.4 | -15.25 (-1.04%) | 422,200 |
12 Sep 2018 | INR | 1,388 | 1,480 | 1,377.2 | 1,463.65 | 1,463.65 | +73.15 (+5.26%) | 566,100 |
11 Sep 2018 | INR | 1,376 | 1,398.45 | 1,356.65 | 1,390.5 | 1,390.5 | +16.8 (+1.22%) | 166,800 |
10 Sep 2018 | INR | 1,350.55 | 1,396 | 1,327.25 | 1,373.7 | 1,373.7 | +26.8 (+1.99%) | 250,860 |
7 Sep 2018 | INR | 1,308 | 1,376.8 | 1,305.05 | 1,346.9 | 1,346.9 | +50.9 (+3.93%) | 328,450 |
6 Sep 2018 | INR | 1,280.75 | 1,309 | 1,270.1 | 1,296 | 1,296 | +27.85 (+2.20%) | 167,560 |
5 Sep 2018 | INR | 1,291 | 1,291 | 1,251 | 1,268.15 | 1,268.15 | -9.05 (-0.71%) | 56,900 |
4 Sep 2018 | INR | 1,305 | 1,305 | 1,255.35 | 1,277.2 | 1,277.2 | -28.35 (-2.17%) | 57,040 |
3 Sep 2018 | INR | 1,329.9 | 1,329.9 | 1,302 | 1,305.55 | 1,305.55 | -2.85 (-0.22%) | 81,090 |
31 Aug 2018 | INR | 1,316 | 1,325 | 1,302 | 1,308.4 | 1,308.4 | -1.15 (-0.09%) | 41,420 |
30 Aug 2018 | INR | 1,334.8 | 1,336.9 | 1,299.9 | 1,309.55 | 1,309.55 | -15.35 (-1.16%) | 64,610 |
29 Aug 2018 | INR | 1,319 | 1,365 | 1,302 | 1,324.9 | 1,324.9 | +17.65 (+1.35%) | 166,140 |
28 Aug 2018 | INR | 1,329.9 | 1,330.45 | 1,303 | 1,307.25 | 1,307.25 | -13.95 (-1.06%) | 52,700 |
27 Aug 2018 | INR | 1,324.95 | 1,335 | 1,318 | 1,321.2 | 1,321.2 | +1.85 (+0.14%) | 49,160 |
24 Aug 2018 | INR | 1,330 | 1,355 | 1,315.5 | 1,319.35 | 1,319.35 | -9.95 (-0.75%) | 128,350 |
23 Aug 2018 | INR | 1,289.95 | 1,336 | 1,275 | 1,329.3 | 1,329.3 | +59.15 (+4.66%) | 220,400 |
21 Aug 2018 | INR | 1,235 | 1,282 | 1,229.15 | 1,270.15 | 1,270.15 | +41.05 (+3.34%) | 402,070 |
20 Aug 2018 | INR | 1,238 | 1,269.3 | 1,206.6 | 1,229.1 | 1,229.1 | +2.45 (+0.20%) | 242,540 |
17 Aug 2018 | INR | 1,202.9 | 1,239 | 1,195.1 | 1,226.65 | 1,226.65 | +28.35 (+2.37%) | 85,790 |
16 Aug 2018 | INR | 1,206 | 1,224 | 1,195.1 | 1,198.3 | 1,198.3 | -8.85 (-0.73%) | 23,280 |
14 Aug 2018 | INR | 1,196.9 | 1,218 | 1,194 | 1,207.15 | 1,207.15 | +16.15 (+1.36%) | 61,370 |
13 Aug 2018 | INR | 1,206.5 | 1,206.55 | 1,188 | 1,191 | 1,191 | -15.45 (-1.28%) | 390,180 |
10 Aug 2018 | INR | 1,200.55 | 1,215 | 1,200.55 | 1,206.45 | 1,206.45 | +6.15 (+0.51%) | 133,770 |
9 Aug 2018 | INR | 1,221.9 | 1,221.9 | 1,192 | 1,200.3 | 1,200.3 | -12.4 (-1.02%) | 26,810 |
8 Aug 2018 | INR | 1,217.6 | 1,220.1 | 1,204.5 | 1,212.7 | 1,212.7 | +3.9 (+0.32%) | 25,740 |
7 Aug 2018 | INR | 1,199 | 1,225.6 | 1,183.25 | 1,208.8 | 1,208.8 | +14.2 (+1.19%) | 35,650 |
6 Aug 2018 | INR | 1,210 | 1,220 | 1,190.3 | 1,194.6 | 1,194.6 | -9.5 (-0.79%) | 25,300 |