Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 7,679.5 | 7,829.95 | 7,485.05 | 7,618.65 | 7,618.65 | -61.3 (-0.80%) | 919 |
30 Jul 2018 | INR | 7,524 | 7,740 | 7,447.6 | 7,679.95 | 7,679.95 | +52.2 (+0.68%) | 472 |
27 Jul 2018 | INR | 7,630 | 7,725 | 7,525 | 7,627.75 | 7,627.75 | +12.2 (+0.16%) | 559 |
26 Jul 2018 | INR | 7,316.65 | 7,683.4 | 7,316.65 | 7,615.55 | 7,615.55 | +265.4 (+3.61%) | 715 |
25 Jul 2018 | INR | 7,349 | 7,380 | 7,270 | 7,350.15 | 7,350.15 | +81.65 (+1.12%) | 495 |
24 Jul 2018 | INR | 7,544.15 | 7,560 | 7,248 | 7,268.5 | 7,268.5 | -227.05 (-3.03%) | 2,119 |
23 Jul 2018 | INR | 7,400 | 7,740 | 7,400 | 7,495.55 | 7,495.55 | +189.75 (+2.60%) | 1,291 |
20 Jul 2018 | INR | 7,266 | 7,347 | 7,204.05 | 7,305.8 | 7,305.8 | +30.6 (+0.42%) | 320 |
19 Jul 2018 | INR | 7,259.4 | 7,309 | 7,076 | 7,275.2 | 7,275.2 | +95.65 (+1.33%) | 483 |
18 Jul 2018 | INR | 7,069.75 | 7,301 | 7,061.7 | 7,179.55 | 7,179.55 | +146.3 (+2.08%) | 680 |
17 Jul 2018 | INR | 7,059.3 | 7,110 | 7,017.55 | 7,033.25 | 7,033.25 | -42.9 (-0.61%) | 156 |
16 Jul 2018 | INR | 7,036.55 | 7,150 | 6,960.8 | 7,076.15 | 7,076.15 | -24.4 (-0.34%) | 483 |
13 Jul 2018 | INR | 7,190 | 7,190 | 7,080 | 7,100.55 | 7,100.55 | -48.2 (-0.67%) | 107 |
12 Jul 2018 | INR | 7,100 | 7,230.9 | 7,021 | 7,148.75 | 7,148.75 | +88.8 (+1.26%) | 267 |
11 Jul 2018 | INR | 7,097 | 7,124.35 | 7,040 | 7,059.95 | 7,059.95 | -19.9 (-0.28%) | 361 |
10 Jul 2018 | INR | 7,101 | 7,162 | 7,071 | 7,079.85 | 7,079.85 | -72.4 (-1.01%) | 566 |
9 Jul 2018 | INR | 7,199.75 | 7,223.5 | 7,140.1 | 7,152.25 | 7,152.25 | -5.75 (-0.08%) | 433 |
6 Jul 2018 | INR | 7,200 | 7,210 | 7,141.65 | 7,158 | 7,158 | -35 (-0.49%) | 552 |
5 Jul 2018 | INR | 7,183.05 | 7,196.25 | 7,138 | 7,193 | 7,193 | +56.8 (+0.80%) | 113 |
4 Jul 2018 | INR | 7,164.9 | 7,175 | 7,105.05 | 7,136.2 | 7,136.2 | +42.35 (+0.60%) | 206 |
3 Jul 2018 | INR | 7,145 | 7,155 | 7,051 | 7,093.85 | 7,093.85 | -80.95 (-1.13%) | 402 |
2 Jul 2018 | INR | 7,224.2 | 7,237.35 | 7,147.9 | 7,174.8 | 7,174.8 | -67.2 (-0.93%) | 369 |
29 Jun 2018 | INR | 7,359.35 | 7,483.7 | 7,151.55 | 7,242 | 7,242 | -69.25 (-0.95%) | 1,284 |
28 Jun 2018 | INR | 7,142.35 | 7,345.95 | 7,025 | 7,311.25 | 7,311.25 | +147.65 (+2.06%) | 1,489 |
27 Jun 2018 | INR | 7,500 | 7,509.3 | 7,110.65 | 7,163.6 | 7,163.6 | -350.35 (-4.66%) | 632 |
26 Jun 2018 | INR | 7,797 | 7,828 | 7,452 | 7,513.95 | 7,513.95 | -151.65 (-1.98%) | 2,035 |
25 Jun 2018 | INR | 7,499 | 7,750 | 7,470 | 7,665.6 | 7,665.6 | +234.75 (+3.16%) | 2,326 |
22 Jun 2018 | INR | 7,270 | 7,450 | 7,270 | 7,430.85 | 7,430.85 | +132.9 (+1.82%) | 951 |
21 Jun 2018 | INR | 7,200 | 7,349.95 | 7,200 | 7,297.95 | 7,297.95 | +142.6 (+1.99%) | 954 |
20 Jun 2018 | INR | 6,993 | 7,283.9 | 6,989.95 | 7,155.35 | 7,155.35 | +241.6 (+3.49%) | 2,766 |