Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,280.7 | 1,335 | 1,277.05 | 1,329.55 | 1,329.55 | +56.95 (+4.48%) | 75,448 |
12 Sep 2018 | INR | 1,249 | 1,289 | 1,233 | 1,272.6 | 1,272.6 | +27.6 (+2.22%) | 44,997 |
11 Sep 2018 | INR | 1,285.6 | 1,288 | 1,234.9 | 1,245 | 1,245 | -32.9 (-2.57%) | 53,569 |
10 Sep 2018 | INR | 1,314 | 1,329.45 | 1,269.35 | 1,277.9 | 1,277.9 | -36.6 (-2.78%) | 36,544 |
7 Sep 2018 | INR | 1,321.8 | 1,331 | 1,302 | 1,314.5 | 1,314.5 | -1.35 (-0.10%) | 56,886 |
6 Sep 2018 | INR | 1,298.9 | 1,322.5 | 1,282 | 1,315.85 | 1,315.85 | +37.6 (+2.94%) | 60,210 |
5 Sep 2018 | INR | 1,266 | 1,292 | 1,260.7 | 1,278.25 | 1,278.25 | +13.55 (+1.07%) | 26,556 |
4 Sep 2018 | INR | 1,285 | 1,299.2 | 1,254.75 | 1,264.7 | 1,264.7 | -20.35 (-1.58%) | 31,093 |
3 Sep 2018 | INR | 1,305 | 1,326.9 | 1,243.1 | 1,285.05 | 1,285.05 | -20.1 (-1.54%) | 37,940 |
31 Aug 2018 | INR | 1,299 | 1,327 | 1,297.6 | 1,305.15 | 1,305.15 | +4 (+0.31%) | 42,018 |
30 Aug 2018 | INR | 1,277.75 | 1,307.75 | 1,267 | 1,301.15 | 1,301.15 | +25.15 (+1.97%) | 22,994 |
29 Aug 2018 | INR | 1,282.25 | 1,314.75 | 1,267.05 | 1,276 | 1,276 | -4.2 (-0.33%) | 59,330 |
28 Aug 2018 | INR | 1,297.6 | 1,299 | 1,269.5 | 1,280.2 | 1,280.2 | -17.4 (-1.34%) | 17,872 |
27 Aug 2018 | INR | 1,309.5 | 1,316.75 | 1,290 | 1,297.6 | 1,297.6 | -5.75 (-0.44%) | 28,321 |
24 Aug 2018 | INR | 1,298 | 1,310.6 | 1,276.3 | 1,303.35 | 1,303.35 | +10.65 (+0.82%) | 43,522 |
23 Aug 2018 | INR | 1,247 | 1,314 | 1,246 | 1,292.7 | 1,292.7 | +45 (+3.61%) | 108,543 |
21 Aug 2018 | INR | 1,253.3 | 1,260.4 | 1,229.55 | 1,247.7 | 1,247.7 | +0.95 (+0.08%) | 73,141 |
20 Aug 2018 | INR | 1,175 | 1,256.85 | 1,175 | 1,246.75 | 1,246.75 | +73.75 (+6.29%) | 144,423 |
17 Aug 2018 | INR | 1,164.15 | 1,186.8 | 1,151.1 | 1,173 | 1,173 | +9.85 (+0.85%) | 42,537 |
16 Aug 2018 | INR | 1,155 | 1,165.9 | 1,141 | 1,163.15 | 1,163.15 | +8.05 (+0.70%) | 22,868 |
14 Aug 2018 | INR | 1,112.25 | 1,160 | 1,079.8 | 1,155.1 | 1,155.1 | +35.6 (+3.18%) | 28,687 |
13 Aug 2018 | INR | 1,119 | 1,132.7 | 1,106.15 | 1,119.5 | 1,119.5 | -2.7 (-0.24%) | 8,809 |
10 Aug 2018 | INR | 1,115 | 1,135.35 | 1,099.7 | 1,122.2 | 1,122.2 | +6.75 (+0.61%) | 22,370 |
9 Aug 2018 | INR | 1,129.1 | 1,141.35 | 1,112 | 1,115.45 | 1,115.45 | -13.4 (-1.19%) | 30,504 |
8 Aug 2018 | INR | 1,165.2 | 1,167.5 | 1,124 | 1,128.85 | 1,128.85 | -35.2 (-3.02%) | 33,279 |
7 Aug 2018 | INR | 1,200 | 1,200 | 1,154.9 | 1,164.05 | 1,164.05 | -26.65 (-2.24%) | 28,096 |
6 Aug 2018 | INR | 1,198 | 1,221.2 | 1,161.2 | 1,190.7 | 1,190.7 | -17.55 (-1.45%) | 89,442 |
3 Aug 2018 | INR | 1,209.95 | 1,215.4 | 1,187 | 1,208.25 | 1,208.25 | +7.85 (+0.65%) | 49,019 |
2 Aug 2018 | INR | 1,163.2 | 1,207.5 | 1,160.8 | 1,200.4 | 1,200.4 | +38.75 (+3.34%) | 39,878 |
1 Aug 2018 | INR | 1,150 | 1,173.45 | 1,145.7 | 1,161.65 | 1,161.65 | +15.5 (+1.35%) | 24,236 |