Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 1,273 | 1,287.65 | 1,265 | 1,269.2 | 1,269.2 | -12.85 (-1.00%) | 572,490 |
18 Jun 2018 | INR | 1,289.4 | 1,289.65 | 1,271 | 1,282.05 | 1,282.05 | -0.15 (-0.01%) | 512,050 |
15 Jun 2018 | INR | 1,284.9 | 1,286.65 | 1,268.1 | 1,282.2 | 1,282.2 | -3.9 (-0.30%) | 1,050,000 |
14 Jun 2018 | INR | 1,280.45 | 1,289.65 | 1,270 | 1,286.1 | 1,286.1 | -0.3 (-0.02%) | 507,820 |
13 Jun 2018 | INR | 1,290 | 1,292.75 | 1,281.95 | 1,286.4 | 1,286.4 | -1.3 (-0.10%) | 566,240 |
12 Jun 2018 | INR | 1,278.55 | 1,292 | 1,275.2 | 1,287.7 | 1,287.7 | +4.4 (+0.34%) | 401,090 |
11 Jun 2018 | INR | 1,279 | 1,295.9 | 1,275.2 | 1,283.3 | 1,283.3 | +4.45 (+0.35%) | 373,100 |
8 Jun 2018 | INR | 1,275 | 1,288.55 | 1,272 | 1,278.85 | 1,278.85 | -11.95 (-0.93%) | 442,330 |
7 Jun 2018 | INR | 1,270.15 | 1,297 | 1,256 | 1,290.8 | 1,290.8 | +28 (+2.22%) | 701,250 |
6 Jun 2018 | INR | 1,270.9 | 1,270.9 | 1,245.05 | 1,262.8 | 1,262.8 | -10.8 (-0.85%) | 1,210,000 |
5 Jun 2018 | INR | 1,276.25 | 1,293.3 | 1,270.55 | 1,273.6 | 1,273.6 | -10.85 (-0.84%) | 524,240 |
4 Jun 2018 | INR | 1,295 | 1,297.5 | 1,265 | 1,284.45 | 1,284.45 | -8.6 (-0.67%) | 939,790 |
1 Jun 2018 | INR | 1,307 | 1,310 | 1,290.8 | 1,293.05 | 1,293.05 | -11.6 (-0.89%) | 368,820 |
31 May 2018 | INR | 1,300.2 | 1,311.7 | 1,287 | 1,304.65 | 1,304.65 | +10.8 (+0.83%) | 1,400,000 |
30 May 2018 | INR | 1,290 | 1,300.95 | 1,283.35 | 1,293.85 | 1,293.85 | -5.65 (-0.43%) | 478,030 |
29 May 2018 | INR | 1,326 | 1,330 | 1,289 | 1,299.5 | 1,299.5 | -22.35 (-1.69%) | 769,330 |
28 May 2018 | INR | 1,294.5 | 1,331.9 | 1,291.55 | 1,321.85 | 1,321.85 | +29.5 (+2.28%) | 657,270 |
25 May 2018 | INR | 1,300 | 1,310 | 1,280 | 1,292.35 | 1,292.35 | -1.25 (-0.10%) | 773,650 |
24 May 2018 | INR | 1,277.1 | 1,302.9 | 1,263 | 1,293.6 | 1,293.6 | +15 (+1.17%) | 774,170 |
23 May 2018 | INR | 1,281 | 1,292.15 | 1,269.6 | 1,278.6 | 1,278.6 | -8.25 (-0.64%) | 509,520 |
22 May 2018 | INR | 1,298 | 1,302 | 1,279 | 1,286.85 | 1,286.85 | -14.85 (-1.14%) | 708,570 |
21 May 2018 | INR | 1,305 | 1,314.7 | 1,290.85 | 1,301.7 | 1,301.7 | -6.65 (-0.51%) | 692,440 |
18 May 2018 | INR | 1,305 | 1,316.4 | 1,287.6 | 1,308.35 | 1,308.35 | -1.1 (-0.08%) | 939,740 |
17 May 2018 | INR | 1,313.15 | 1,330 | 1,303.55 | 1,309.45 | 1,309.45 | -14.25 (-1.08%) | 751,420 |
16 May 2018 | INR | 1,305.15 | 1,332 | 1,300.85 | 1,323.7 | 1,323.7 | +9.05 (+0.69%) | 736,280 |
15 May 2018 | INR | 1,291 | 1,323.45 | 1,288.8 | 1,314.65 | 1,314.65 | +17.3 (+1.33%) | 1,370,000 |
14 May 2018 | INR | 1,285 | 1,305 | 1,268.6 | 1,297.35 | 1,297.35 | +10.9 (+0.85%) | 1,550,000 |
11 May 2018 | INR | 1,237 | 1,291.9 | 1,229.85 | 1,286.45 | 1,286.45 | +68.75 (+5.65%) | 4,720,000 |
10 May 2018 | INR | 1,232 | 1,238 | 1,207.5 | 1,217.7 | 1,217.7 | -4.85 (-0.40%) | 1,900,000 |
9 May 2018 | INR | 1,197.6 | 1,229.1 | 1,197.6 | 1,222.55 | 1,222.55 | +12.65 (+1.05%) | 729,540 |