Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 1,075.15 | 1,104 | 1,074.15 | 1,091.3 | 1,091.3 | +4.65 (+0.43%) | 856,295 |
13 Dec 2018 | INR | 1,086.4 | 1,094.8 | 1,076 | 1,086.65 | 1,086.65 | +5.65 (+0.52%) | 846,676 |
12 Dec 2018 | INR | 1,075 | 1,087 | 1,066.6 | 1,081 | 1,081 | +9.45 (+0.88%) | 1,468,624 |
11 Dec 2018 | INR | 1,007.35 | 1,080 | 1,000.55 | 1,071.55 | 1,071.55 | +55.75 (+5.49%) | 1,313,190 |
10 Dec 2018 | INR | 1,044 | 1,048 | 1,011.4 | 1,015.8 | 1,015.8 | -44.1 (-4.16%) | 801,135 |
7 Dec 2018 | INR | 1,042.3 | 1,074 | 1,040.05 | 1,059.9 | 1,059.9 | +20.15 (+1.94%) | 1,279,061 |
6 Dec 2018 | INR | 1,046 | 1,049 | 1,032 | 1,039.75 | 1,039.75 | -11.6 (-1.10%) | 497,411 |
5 Dec 2018 | INR | 1,045 | 1,058.9 | 1,041.6 | 1,051.35 | 1,051.35 | -7.95 (-0.75%) | 607,938 |
4 Dec 2018 | INR | 1,063 | 1,075.35 | 1,048.45 | 1,059.3 | 1,059.3 | -4.5 (-0.42%) | 1,042,001 |
3 Dec 2018 | INR | 1,046.3 | 1,069.5 | 1,046.3 | 1,063.8 | 1,063.8 | +20.5 (+1.96%) | 1,716,616 |
30 Nov 2018 | INR | 1,001.1 | 1,049.9 | 1,000 | 1,043.3 | 1,043.3 | +41.85 (+4.18%) | 2,093,515 |
29 Nov 2018 | INR | 1,002 | 1,016 | 995 | 1,001.45 | 1,001.45 | +2.3 (+0.23%) | 989,863 |
28 Nov 2018 | INR | 1,007 | 1,026.4 | 991.1 | 999.15 | 999.15 | -5.1 (-0.51%) | 1,228,582 |
27 Nov 2018 | INR | 967 | 1,007.25 | 967 | 1,004.25 | 1,004.25 | +32.8 (+3.38%) | 2,018,983 |
26 Nov 2018 | INR | 955.3 | 975.2 | 943.65 | 971.45 | 971.45 | +13.05 (+1.36%) | 960,630 |
22 Nov 2018 | INR | 976.1 | 979.4 | 951 | 958.4 | 958.4 | -17.2 (-1.76%) | 759,416 |
21 Nov 2018 | INR | 981.9 | 989.95 | 967 | 975.6 | 975.6 | -9.25 (-0.94%) | 786,086 |
20 Nov 2018 | INR | 994 | 999.9 | 980 | 984.85 | 984.85 | -10 (-1.01%) | 380,682 |
19 Nov 2018 | INR | 1,010 | 1,010 | 984.6 | 994.85 | 994.85 | -9.1 (-0.91%) | 770,724 |
16 Nov 2018 | INR | 1,004.9 | 1,012.05 | 995 | 1,003.95 | 1,003.95 | +3.65 (+0.36%) | 410,517 |
15 Nov 2018 | INR | 999 | 1,011 | 992.5 | 1,000.3 | 1,000.3 | +1.7 (+0.17%) | 471,062 |
14 Nov 2018 | INR | 1,017.5 | 1,023 | 992 | 998.6 | 998.6 | -12 (-1.19%) | 686,576 |
13 Nov 2018 | INR | 1,018 | 1,024.8 | 1,004.05 | 1,010.6 | 1,010.6 | -6.2 (-0.61%) | 739,958 |
12 Nov 2018 | INR | 1,028.25 | 1,037 | 1,009.3 | 1,016.8 | 1,016.8 | -11.45 (-1.11%) | 709,903 |
9 Nov 2018 | INR | 1,008 | 1,037.55 | 1,002.5 | 1,028.25 | 1,028.25 | +14 (+1.38%) | 1,037,429 |
7 Nov 2018 | INR | 1,019.6 | 1,019.6 | 1,010.25 | 1,014.25 | 1,014.25 | +3.3 (+0.33%) | 86,889 |
6 Nov 2018 | INR | 1,000.75 | 1,026 | 1,000.75 | 1,010.95 | 1,010.95 | +10.4 (+1.04%) | 1,388,239 |
5 Nov 2018 | INR | 1,005 | 1,011.35 | 982.65 | 1,000.55 | 1,000.55 | -6.1 (-0.61%) | 999,517 |
2 Nov 2018 | INR | 1,019 | 1,027.65 | 987.35 | 1,006.65 | 1,006.65 | -8.75 (-0.86%) | 2,118,491 |
1 Nov 2018 | INR | 975 | 1,018.05 | 962.5 | 1,015.4 | 1,015.4 | +40.9 (+4.20%) | 2,536,840 |