Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 1,159.75 | 1,165.15 | 1,131 | 1,146.15 | 1,146.15 | -10.65 (-0.92%) | 14,893 |
30 Jul 2018 | INR | 1,097.95 | 1,162.5 | 1,093.25 | 1,156.8 | 1,156.8 | +55.75 (+5.06%) | 55,291 |
27 Jul 2018 | INR | 1,077.9 | 1,104 | 1,077.9 | 1,101.05 | 1,101.05 | +25.2 (+2.34%) | 21,378 |
26 Jul 2018 | INR | 1,099.2 | 1,109.05 | 1,068.1 | 1,075.85 | 1,075.85 | -22.25 (-2.03%) | 116,558 |
25 Jul 2018 | INR | 1,084.35 | 1,103.55 | 1,076.6 | 1,098.1 | 1,098.1 | +16.65 (+1.54%) | 12,259 |
24 Jul 2018 | INR | 1,085 | 1,091.65 | 1,075.1 | 1,081.45 | 1,081.45 | +2.2 (+0.20%) | 14,524 |
23 Jul 2018 | INR | 1,091 | 1,095.25 | 1,074.5 | 1,079.25 | 1,079.25 | -10.4 (-0.95%) | 9,325 |
20 Jul 2018 | INR | 1,076.2 | 1,097.15 | 1,071.4 | 1,089.65 | 1,089.65 | +12.55 (+1.17%) | 10,472 |
19 Jul 2018 | INR | 1,078.75 | 1,090.7 | 1,070 | 1,077.1 | 1,077.1 | -8.35 (-0.77%) | 8,385 |
18 Jul 2018 | INR | 1,078.05 | 1,092.5 | 1,065.95 | 1,085.45 | 1,085.45 | +11.25 (+1.05%) | 59,855 |
17 Jul 2018 | INR | 1,062.8 | 1,078.05 | 1,040.85 | 1,074.2 | 1,074.2 | +7.45 (+0.70%) | 25,500 |
16 Jul 2018 | INR | 1,103.4 | 1,107.4 | 1,062.55 | 1,066.75 | 1,066.75 | -42.35 (-3.82%) | 17,672 |
13 Jul 2018 | INR | 1,112.8 | 1,129.9 | 1,090.35 | 1,109.1 | 1,109.1 | +2.65 (+0.24%) | 36,517 |
12 Jul 2018 | INR | 1,126 | 1,138 | 1,102 | 1,106.45 | 1,106.45 | -12.5 (-1.12%) | 46,517 |
11 Jul 2018 | INR | 1,085.9 | 1,125.75 | 1,080 | 1,118.95 | 1,118.95 | +26.55 (+2.43%) | 69,023 |
10 Jul 2018 | INR | 1,100 | 1,120 | 1,079.3 | 1,092.4 | 1,092.4 | -4.15 (-0.38%) | 14,961 |
9 Jul 2018 | INR | 1,080.1 | 1,105.75 | 1,075.4 | 1,096.55 | 1,096.55 | +23.5 (+2.19%) | 60,779 |
6 Jul 2018 | INR | 1,097 | 1,097 | 1,070.5 | 1,073.05 | 1,073.05 | -3.1 (-0.29%) | 13,249 |
5 Jul 2018 | INR | 1,096.15 | 1,107.35 | 1,071.55 | 1,076.15 | 1,076.15 | -23.75 (-2.16%) | 17,709 |
4 Jul 2018 | INR | 1,080.5 | 1,102.95 | 1,074.75 | 1,099.9 | 1,099.9 | +12.25 (+1.13%) | 34,901 |
3 Jul 2018 | INR | 1,051 | 1,093.5 | 1,036.2 | 1,087.65 | 1,087.65 | +40.7 (+3.89%) | 47,521 |
2 Jul 2018 | INR | 1,039.95 | 1,055.7 | 1,024.85 | 1,046.95 | 1,046.95 | +8.6 (+0.83%) | 16,686 |
29 Jun 2018 | INR | 1,005.6 | 1,044 | 1,004.9 | 1,038.35 | 1,038.35 | +39.1 (+3.91%) | 33,009 |
28 Jun 2018 | INR | 1,018.9 | 1,025.1 | 994.95 | 999.25 | 999.25 | -18.65 (-1.83%) | 36,409 |
27 Jun 2018 | INR | 1,040.5 | 1,051.15 | 1,013.25 | 1,017.9 | 1,017.9 | -22.35 (-2.15%) | 26,386 |
26 Jun 2018 | INR | 1,033 | 1,051.3 | 1,031.8 | 1,040.25 | 1,040.25 | +6.95 (+0.67%) | 32,385 |
25 Jun 2018 | INR | 1,045 | 1,062 | 1,028.15 | 1,033.3 | 1,033.3 | -11 (-1.05%) | 26,395 |
22 Jun 2018 | INR | 1,050.1 | 1,054.8 | 1,035.05 | 1,044.3 | 1,044.3 | -11.7 (-1.11%) | 17,250 |
21 Jun 2018 | INR | 1,088.65 | 1,089.05 | 1,051.35 | 1,056 | 1,056 | -27.25 (-2.52%) | 112,836 |
20 Jun 2018 | INR | 1,081 | 1,108.35 | 1,072 | 1,083.25 | 1,083.25 | -8.95 (-0.82%) | 30,845 |