Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 1,011 | 1,049.65 | 968.1 | 1,024.35 | 1,024.35 | +13.35 (+1.32%) | 38 |
30 Oct 2018 | INR | 1,025.05 | 1,025.05 | 1,001 | 1,011 | 1,011 | -8.4 (-0.82%) | 45 |
29 Oct 2018 | INR | 1,021.1 | 1,038.95 | 1,001.1 | 1,019.4 | 1,019.4 | -1.35 (-0.13%) | 81 |
26 Oct 2018 | INR | 1,010.05 | 1,030 | 1,010 | 1,020.75 | 1,020.75 | -20.25 (-1.95%) | 378 |
25 Oct 2018 | INR | 1,056.5 | 1,078.95 | 1,035 | 1,041 | 1,041 | +0.95 (+0.09%) | 86 |
24 Oct 2018 | INR | 1,057.65 | 1,060 | 1,036 | 1,040.05 | 1,040.05 | -16.9 (-1.60%) | 214 |
23 Oct 2018 | INR | 1,089.95 | 1,089.95 | 1,051 | 1,056.95 | 1,056.95 | -3.05 (-0.29%) | 117 |
22 Oct 2018 | INR | 1,076.1 | 1,076.1 | 1,060 | 1,060 | 1,060 | -39.95 (-3.63%) | 226 |
19 Oct 2018 | INR | 1,082 | 1,115 | 1,071 | 1,099.95 | 1,099.95 | +18.95 (+1.75%) | 130 |
17 Oct 2018 | INR | 1,119.95 | 1,182.95 | 1,071.5 | 1,081 | 1,081 | +10 (+0.93%) | 68 |
16 Oct 2018 | INR | 1,122.55 | 1,130 | 1,070 | 1,071 | 1,071 | -34 (-3.08%) | 140 |
15 Oct 2018 | INR | 1,094 | 1,105 | 1,094 | 1,105 | 1,105 | +22.5 (+2.08%) | 7 |
12 Oct 2018 | INR | 1,100.05 | 1,120 | 1,080 | 1,082.5 | 1,082.5 | -17.5 (-1.59%) | 56 |
11 Oct 2018 | INR | 1,079.05 | 1,100 | 1,075.05 | 1,100 | 1,100 | +20.95 (+1.94%) | 35 |
10 Oct 2018 | INR | 1,080.05 | 1,115 | 1,079 | 1,079.05 | 1,079.05 | +3.7 (+0.34%) | 124 |
9 Oct 2018 | INR | 1,100.15 | 1,100.15 | 1,069.9 | 1,075.35 | 1,075.35 | -24.25 (-2.21%) | 540 |
8 Oct 2018 | INR | 1,185 | 1,199 | 1,099.2 | 1,099.6 | 1,099.6 | -19.75 (-1.76%) | 736 |
5 Oct 2018 | INR | 1,134.1 | 1,151.25 | 1,100 | 1,119.35 | 1,119.35 | -26.2 (-2.29%) | 430 |
4 Oct 2018 | INR | 1,141.1 | 1,150 | 1,119.1 | 1,145.55 | 1,145.55 | -24.65 (-2.11%) | 194 |
3 Oct 2018 | INR | 1,150 | 1,215 | 1,150 | 1,170.2 | 1,170.2 | -6.8 (-0.58%) | 36 |
1 Oct 2018 | INR | 1,142 | 1,235 | 1,140 | 1,177 | 1,177 | -68.8 (-5.52%) | 766 |
28 Sep 2018 | INR | 1,119 | 1,282 | 1,110 | 1,245.8 | 1,245.8 | +93.35 (+8.10%) | 2,915 |
27 Sep 2018 | INR | 1,170 | 1,170.05 | 1,138.5 | 1,152.45 | 1,152.45 | -47.55 (-3.96%) | 44 |
26 Sep 2018 | INR | 1,235.95 | 1,248 | 1,173.9 | 1,200 | 1,200 | +39.8 (+3.43%) | 676 |
25 Sep 2018 | INR | 1,150.15 | 1,307.55 | 1,118.6 | 1,160.2 | 1,160.2 | -39.4 (-3.28%) | 499 |
24 Sep 2018 | INR | 1,170 | 1,200 | 1,102 | 1,199.6 | 1,199.6 | +29.6 (+2.53%) | 322 |
21 Sep 2018 | INR | 1,185.05 | 1,187 | 1,150 | 1,170 | 1,170 | -39.35 (-3.25%) | 57 |
19 Sep 2018 | INR | 1,191.95 | 1,210.1 | 1,191.95 | 1,209.35 | 1,209.35 | +31.4 (+2.67%) | 305 |
18 Sep 2018 | INR | 1,105.6 | 1,178 | 1,105.6 | 1,177.95 | 1,177.95 | +24.8 (+2.15%) | 53 |
17 Sep 2018 | INR | 1,157.5 | 1,180 | 1,153.15 | 1,153.15 | 1,153.15 | -3.9 (-0.34%) | 64 |