Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 88.75 | 90.7 | 87.55 | 89.45 | 17.89 | -0.05 (-0.06%) | 1,677,125 |
13 Dec 2018 | INR | 90.4 | 90.45 | 88.85 | 89.5 | 17.9 | +0.65 (+0.73%) | 2,132,445 |
12 Dec 2018 | INR | 90.75 | 91.85 | 88.1 | 88.85 | 17.77 | -1.15 (-1.28%) | 512,335 |
11 Dec 2018 | INR | 87.95 | 90.3 | 87.3 | 90 | 18 | +2.35 (+2.68%) | 306,170 |
10 Dec 2018 | INR | 89.65 | 92 | 85.15 | 87.65 | 17.53 | -2 (-2.23%) | 409,875 |
7 Dec 2018 | INR | 90 | 90.2 | 88.55 | 89.65 | 17.93 | +0.1 (+0.11%) | 110,185 |
6 Dec 2018 | INR | 89.55 | 90.15 | 87.65 | 89.55 | 17.91 | -0.65 (-0.72%) | 100,875 |
5 Dec 2018 | INR | 92.5 | 92.5 | 87.65 | 90.2 | 18.04 | -1.4 (-1.53%) | 137,900 |
4 Dec 2018 | INR | 87.2 | 93.5 | 87.2 | 91.6 | 18.32 | +5 (+5.77%) | 609,950 |
3 Dec 2018 | INR | 88.65 | 90.05 | 85.5 | 86.6 | 17.32 | -2.8 (-3.13%) | 128,945 |
30 Nov 2018 | INR | 85.95 | 90.3 | 85.95 | 89.4 | 17.88 | +4.1 (+4.81%) | 398,000 |
29 Nov 2018 | INR | 89.6 | 90 | 85 | 85.3 | 17.06 | -3.3 (-3.72%) | 104,680 |
28 Nov 2018 | INR | 86.45 | 90.9 | 85 | 88.6 | 17.72 | +3.05 (+3.57%) | 935,870 |
27 Nov 2018 | INR | 80.65 | 86.25 | 80.65 | 85.55 | 17.11 | +4.9 (+6.08%) | 482,000 |
26 Nov 2018 | INR | 80 | 81.3 | 77.6 | 80.65 | 16.13 | +0.7 (+0.88%) | 137,690 |
22 Nov 2018 | INR | 80.85 | 80.9 | 78.15 | 79.95 | 15.99 | +0.05 (+0.06%) | 85,385 |
21 Nov 2018 | INR | 78.75 | 80.5 | 77.05 | 79.9 | 15.98 | +1.15 (+1.46%) | 60,235 |
20 Nov 2018 | INR | 80.5 | 80.5 | 77.5 | 78.75 | 15.75 | -1.15 (-1.44%) | 41,075 |
19 Nov 2018 | INR | 82 | 82 | 78 | 79.9 | 15.98 | +0.9 (+1.14%) | 123,120 |
16 Nov 2018 | INR | 77.5 | 80.1 | 77 | 79 | 15.8 | +2.5 (+3.27%) | 168,695 |
15 Nov 2018 | INR | 79 | 79.6 | 75.35 | 76.5 | 15.3 | -3.15 (-3.95%) | 69,890 |
14 Nov 2018 | INR | 80 | 80.95 | 75.65 | 79.65 | 15.93 | +1.65 (+2.12%) | 72,850 |
13 Nov 2018 | INR | 78.35 | 79.5 | 77.4 | 78 | 15.6 | -0.3 (-0.38%) | 39,465 |
12 Nov 2018 | INR | 76.95 | 78.65 | 76.95 | 78.3 | 15.66 | +2.25 (+2.96%) | 65,875 |
9 Nov 2018 | INR | 76.95 | 76.95 | 75.15 | 76.05 | 15.21 | -0.4 (-0.52%) | 27,050 |
7 Nov 2018 | INR | 76.95 | 76.95 | 75.15 | 76.45 | 15.29 | +0.9 (+1.19%) | 10,330 |
6 Nov 2018 | INR | 76 | 76.8 | 74.6 | 75.55 | 15.11 | -0.25 (-0.33%) | 20,565 |
5 Nov 2018 | INR | 76 | 77.05 | 75.25 | 75.8 | 15.16 | +1.95 (+2.64%) | 55,670 |
2 Nov 2018 | INR | 73.7 | 76.2 | 71.25 | 73.85 | 14.77 | +1.15 (+1.58%) | 19,775 |
1 Nov 2018 | INR | 72.9 | 74.85 | 71.7 | 72.7 | 14.54 | -0.2 (-0.27%) | 30,655 |