Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 1,332.8 | 1,351 | 1,320 | 1,340.95 | 1,340.95 | +20.75 (+1.57%) | 1,870,000 |
13 Dec 2018 | INR | 1,338.45 | 1,343.2 | 1,316 | 1,320.2 | 1,320.2 | -10.7 (-0.80%) | 1,180,000 |
12 Dec 2018 | INR | 1,323 | 1,337.2 | 1,311.85 | 1,330.9 | 1,330.9 | +7.3 (+0.55%) | 986,580 |
11 Dec 2018 | INR | 1,268 | 1,336.45 | 1,252.15 | 1,323.6 | 1,323.6 | +49.4 (+3.88%) | 1,750,000 |
10 Dec 2018 | INR | 1,280 | 1,306.25 | 1,262.3 | 1,274.2 | 1,274.2 | -44.45 (-3.37%) | 1,070,000 |
7 Dec 2018 | INR | 1,306.5 | 1,324 | 1,298.4 | 1,318.65 | 1,318.65 | +23.55 (+1.82%) | 1,040,000 |
6 Dec 2018 | INR | 1,324 | 1,324.95 | 1,286.6 | 1,295.1 | 1,295.1 | -34.4 (-2.59%) | 896,350 |
5 Dec 2018 | INR | 1,328.5 | 1,343 | 1,323.6 | 1,329.5 | 1,329.5 | +0.05 (+0.0%) | 864,630 |
4 Dec 2018 | INR | 1,336.55 | 1,354.7 | 1,326.45 | 1,329.45 | 1,329.45 | -9.25 (-0.69%) | 830,260 |
3 Dec 2018 | INR | 1,345 | 1,359 | 1,335.05 | 1,338.7 | 1,338.7 | -7.25 (-0.54%) | 710,750 |
30 Nov 2018 | INR | 1,352.8 | 1,361.75 | 1,342.15 | 1,345.95 | 1,345.95 | -4.35 (-0.32%) | 1,030,000 |
29 Nov 2018 | INR | 1,336 | 1,355 | 1,330.7 | 1,350.3 | 1,350.3 | +26.05 (+1.97%) | 3,560,000 |
28 Nov 2018 | INR | 1,352.9 | 1,354.55 | 1,319.15 | 1,324.25 | 1,324.25 | -15.35 (-1.15%) | 1,210,000 |
27 Nov 2018 | INR | 1,346.8 | 1,346.8 | 1,326.05 | 1,339.6 | 1,339.6 | -9.9 (-0.73%) | 1,130,000 |
26 Nov 2018 | INR | 1,329.95 | 1,357.55 | 1,323.6 | 1,349.5 | 1,349.5 | +35.1 (+2.67%) | 2,150,000 |
22 Nov 2018 | INR | 1,330 | 1,330.7 | 1,308.75 | 1,314.4 | 1,314.4 | -9.8 (-0.74%) | 691,590 |
21 Nov 2018 | INR | 1,329 | 1,342.5 | 1,313.75 | 1,324.2 | 1,324.2 | +17.35 (+1.33%) | 1,370,000 |
20 Nov 2018 | INR | 1,317 | 1,331.05 | 1,304.7 | 1,306.85 | 1,306.85 | -5.3 (-0.40%) | 867,730 |
19 Nov 2018 | INR | 1,329 | 1,329.85 | 1,305 | 1,312.15 | 1,312.15 | -9.15 (-0.69%) | 784,650 |
16 Nov 2018 | INR | 1,320 | 1,329.8 | 1,313.2 | 1,321.3 | 1,321.3 | +3 (+0.23%) | 1,110,000 |
15 Nov 2018 | INR | 1,320 | 1,331.85 | 1,313.4 | 1,318.3 | 1,318.3 | -2.25 (-0.17%) | 1,070,000 |
14 Nov 2018 | INR | 1,312 | 1,337.95 | 1,302 | 1,320.55 | 1,320.55 | +35.65 (+2.77%) | 1,630,000 |
13 Nov 2018 | INR | 1,277.45 | 1,295.6 | 1,277.45 | 1,284.9 | 1,284.9 | +6.1 (+0.48%) | 1,630,000 |
12 Nov 2018 | INR | 1,295 | 1,314.9 | 1,275.15 | 1,278.8 | 1,278.8 | -16.8 (-1.30%) | 1,100,000 |
9 Nov 2018 | INR | 1,259.8 | 1,308.9 | 1,256.85 | 1,295.6 | 1,295.6 | +44.65 (+3.57%) | 2,030,000 |
7 Nov 2018 | INR | 1,250 | 1,254 | 1,239.2 | 1,250.95 | 1,250.95 | +12.45 (+1.01%) | 100,130 |
6 Nov 2018 | INR | 1,242.2 | 1,255 | 1,235 | 1,238.5 | 1,238.5 | -5.55 (-0.45%) | 815,050 |
5 Nov 2018 | INR | 1,252 | 1,260.65 | 1,232.5 | 1,244.05 | 1,244.05 | -2.95 (-0.24%) | 756,890 |
2 Nov 2018 | INR | 1,242 | 1,291.55 | 1,241.25 | 1,247 | 1,247 | +29.2 (+2.40%) | 2,240,000 |
1 Nov 2018 | INR | 1,233 | 1,244.8 | 1,213.8 | 1,217.8 | 1,217.8 | -12.6 (-1.02%) | 1,200,000 |