Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,298.8 | 1,336.55 | 1,297.55 | 1,333.9 | 1,333.9 | +42.9 (+3.32%) | 1,500,000 |
12 Sep 2018 | INR | 1,303.5 | 1,303.5 | 1,280 | 1,291 | 1,291 | -6.85 (-0.53%) | 1,110,000 |
11 Sep 2018 | INR | 1,295 | 1,313.3 | 1,286.7 | 1,297.85 | 1,297.85 | +4.75 (+0.37%) | 1,680,000 |
10 Sep 2018 | INR | 1,314.6 | 1,318 | 1,280.5 | 1,293.1 | 1,293.1 | -22.9 (-1.74%) | 1,120,000 |
7 Sep 2018 | INR | 1,322.8 | 1,322.8 | 1,310 | 1,316 | 1,316 | +1.5 (+0.11%) | 912,910 |
6 Sep 2018 | INR | 1,327.95 | 1,331.95 | 1,308 | 1,314.5 | 1,314.5 | -6.8 (-0.51%) | 726,460 |
5 Sep 2018 | INR | 1,314.5 | 1,330 | 1,302.45 | 1,321.3 | 1,321.3 | +10 (+0.76%) | 1,220,000 |
4 Sep 2018 | INR | 1,360 | 1,364.6 | 1,302.5 | 1,311.3 | 1,311.3 | -50.3 (-3.69%) | 1,790,000 |
3 Sep 2018 | INR | 1,384 | 1,387.5 | 1,355 | 1,361.6 | 1,361.6 | -10.85 (-0.79%) | 817,730 |
31 Aug 2018 | INR | 1,383 | 1,392 | 1,364.2 | 1,372.45 | 1,372.45 | -6.25 (-0.45%) | 1,010,000 |
30 Aug 2018 | INR | 1,394.1 | 1,398.7 | 1,373.55 | 1,378.7 | 1,378.7 | -15.3 (-1.10%) | 1,060,000 |
29 Aug 2018 | INR | 1,413.75 | 1,413.75 | 1,391 | 1,394 | 1,394 | -13.5 (-0.96%) | 743,530 |
28 Aug 2018 | INR | 1,402 | 1,419.65 | 1,401 | 1,407.5 | 1,407.5 | +7.7 (+0.55%) | 1,290,000 |
27 Aug 2018 | INR | 1,397.5 | 1,407 | 1,396.5 | 1,399.8 | 1,399.8 | +6.3 (+0.45%) | 785,770 |
24 Aug 2018 | INR | 1,395 | 1,411 | 1,385.05 | 1,393.5 | 1,393.5 | -1.25 (-0.09%) | 919,360 |
23 Aug 2018 | INR | 1,410 | 1,412 | 1,390.7 | 1,394.75 | 1,394.75 | -8.55 (-0.61%) | 859,960 |
21 Aug 2018 | INR | 1,416.45 | 1,425.95 | 1,395.4 | 1,403.3 | 1,403.3 | -5.8 (-0.41%) | 1,520,000 |
20 Aug 2018 | INR | 1,406 | 1,431 | 1,398 | 1,409.1 | 1,409.1 | +8.45 (+0.60%) | 1,260,000 |
17 Aug 2018 | INR | 1,403 | 1,405.15 | 1,390 | 1,400.65 | 1,400.65 | +5.85 (+0.42%) | 537,230 |
16 Aug 2018 | INR | 1,401 | 1,410 | 1,387 | 1,394.8 | 1,394.8 | -0.3 (-0.02%) | 1,050,000 |
14 Aug 2018 | INR | 1,407.9 | 1,416.7 | 1,391.55 | 1,395.1 | 1,395.1 | -4.15 (-0.30%) | 729,380 |
13 Aug 2018 | INR | 1,414 | 1,421.6 | 1,397 | 1,399.25 | 1,399.25 | -19.35 (-1.36%) | 875,200 |
10 Aug 2018 | INR | 1,420 | 1,439.9 | 1,409.25 | 1,418.6 | 1,418.6 | +1.25 (+0.09%) | 997,050 |
9 Aug 2018 | INR | 1,431.9 | 1,433.95 | 1,414.1 | 1,417.35 | 1,417.35 | -8.4 (-0.59%) | 903,730 |
8 Aug 2018 | INR | 1,430.95 | 1,447.65 | 1,417 | 1,425.75 | 1,425.75 | +1.5 (+0.11%) | 1,060,000 |
7 Aug 2018 | INR | 1,399 | 1,438 | 1,399 | 1,424.25 | 1,424.25 | +26.85 (+1.92%) | 1,920,000 |
6 Aug 2018 | INR | 1,420 | 1,420.9 | 1,394.7 | 1,397.4 | 1,397.4 | -14.45 (-1.02%) | 796,000 |
3 Aug 2018 | INR | 1,424 | 1,426.25 | 1,407 | 1,411.85 | 1,411.85 | -6.55 (-0.46%) | 1,000,000 |
2 Aug 2018 | INR | 1,437.2 | 1,443.9 | 1,414.85 | 1,418.4 | 1,418.4 | -18.8 (-1.31%) | 836,560 |
1 Aug 2018 | INR | 1,458 | 1,459.95 | 1,430.8 | 1,437.2 | 1,437.2 | -14.2 (-0.98%) | 1,120,000 |