Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,179 | 1,179 | 1,135.15 | 1,157.05 | 1,157.05 | +21.6 (+1.90%) | 259 |
12 Sep 2018 | INR | 1,132.15 | 1,168.75 | 1,112.2 | 1,135.45 | 1,135.45 | -4.4 (-0.39%) | 173 |
11 Sep 2018 | INR | 1,184 | 1,184 | 1,132 | 1,139.85 | 1,139.85 | -10 (-0.87%) | 224 |
10 Sep 2018 | INR | 1,151 | 1,161 | 1,131 | 1,149.85 | 1,149.85 | -24.75 (-2.11%) | 73 |
7 Sep 2018 | INR | 1,145 | 1,183.9 | 1,130.05 | 1,174.6 | 1,174.6 | +23.1 (+2.01%) | 263 |
6 Sep 2018 | INR | 1,160 | 1,162 | 1,150 | 1,151.5 | 1,151.5 | -19.55 (-1.67%) | 159 |
5 Sep 2018 | INR | 1,160.15 | 1,171.1 | 1,160 | 1,171.05 | 1,171.05 | +9.95 (+0.86%) | 94 |
4 Sep 2018 | INR | 1,170.5 | 1,174.95 | 1,160 | 1,161.1 | 1,161.1 | -10.1 (-0.86%) | 151 |
3 Sep 2018 | INR | 1,190 | 1,199.95 | 1,171 | 1,171.2 | 1,171.2 | -10.2 (-0.86%) | 146 |
31 Aug 2018 | INR | 1,185 | 1,185 | 1,180 | 1,181.4 | 1,181.4 | -3.6 (-0.30%) | 31 |
30 Aug 2018 | INR | 1,170.4 | 1,185 | 1,170.25 | 1,185 | 1,185 | +7.15 (+0.61%) | 73 |
29 Aug 2018 | INR | 1,186 | 1,186 | 1,176.5 | 1,177.85 | 1,177.85 | -1.15 (-0.10%) | 37 |
28 Aug 2018 | INR | 1,200 | 1,200 | 1,175.05 | 1,179 | 1,179 | -21 (-1.75%) | 112 |
27 Aug 2018 | INR | 1,200.05 | 1,200.05 | 1,176.55 | 1,200 | 1,200 | +21.1 (+1.79%) | 503 |
24 Aug 2018 | INR | 1,205.05 | 1,205.05 | 1,175.05 | 1,178.9 | 1,178.9 | -22.15 (-1.84%) | 208 |
23 Aug 2018 | INR | 1,190.1 | 1,210 | 1,185.2 | 1,201.05 | 1,201.05 | +13.9 (+1.17%) | 16 |
21 Aug 2018 | INR | 1,205.5 | 1,209.95 | 1,175.05 | 1,187.15 | 1,187.15 | -55.35 (-4.45%) | 226 |
20 Aug 2018 | INR | 1,229.95 | 1,252 | 1,207.1 | 1,242.5 | 1,242.5 | +42.5 (+3.54%) | 551 |
17 Aug 2018 | INR | 1,210 | 1,210 | 1,200 | 1,200 | 1,200 | -0.05 (0.0%) | 294 |
16 Aug 2018 | INR | 1,210.05 | 1,210.05 | 1,200 | 1,200.05 | 1,200.05 | -4.95 (-0.41%) | 130 |
14 Aug 2018 | INR | 1,227 | 1,251.7 | 1,200 | 1,205 | 1,205 | 0.0 (0.0%) | 209 |
13 Aug 2018 | INR | 1,225 | 1,233 | 1,205 | 1,205 | 1,205 | +9 (+0.75%) | 215 |
10 Aug 2018 | INR | 1,195.05 | 1,210 | 1,195.05 | 1,196 | 1,196 | -16.25 (-1.34%) | 290 |
9 Aug 2018 | INR | 1,201.05 | 1,213 | 1,201 | 1,212.25 | 1,212.25 | -9.25 (-0.76%) | 140 |
8 Aug 2018 | INR | 1,225 | 1,249 | 1,207 | 1,221.5 | 1,221.5 | +8.5 (+0.70%) | 295 |
7 Aug 2018 | INR | 1,212.95 | 1,240 | 1,212.95 | 1,213 | 1,213 | +0.05 (+0.0%) | 202 |
6 Aug 2018 | INR | 1,190.1 | 1,227 | 1,190 | 1,212.95 | 1,212.95 | +12.55 (+1.05%) | 127 |
3 Aug 2018 | INR | 1,227.95 | 1,235 | 1,167.25 | 1,200.4 | 1,200.4 | +10.4 (+0.87%) | 146 |
2 Aug 2018 | INR | 1,200 | 1,230 | 1,160.5 | 1,190 | 1,190 | -41.5 (-3.37%) | 199 |
1 Aug 2018 | INR | 1,200 | 1,231.5 | 1,200 | 1,231.5 | 1,231.5 | +31.5 (+2.63%) | 40 |