Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 119.6 | 120.95 | 115.35 | 116.7 | 116.7 | -1.8 (-1.52%) | 541,163 |
30 Jul 2018 | INR | 112.4 | 119 | 111.9 | 118.5 | 118.5 | +7.15 (+6.42%) | 627,476 |
27 Jul 2018 | INR | 109.25 | 112.7 | 109.25 | 111.35 | 111.35 | +2.2 (+2.02%) | 175,953 |
26 Jul 2018 | INR | 109 | 110.6 | 107.85 | 109.15 | 109.15 | +0.7 (+0.65%) | 134,016 |
25 Jul 2018 | INR | 110 | 110.9 | 108 | 108.45 | 108.45 | -1.4 (-1.27%) | 220,018 |
24 Jul 2018 | INR | 106.6 | 111.3 | 104.9 | 109.85 | 109.85 | +5.05 (+4.82%) | 282,023 |
23 Jul 2018 | INR | 101.05 | 105.3 | 101.05 | 104.8 | 104.8 | +3.3 (+3.25%) | 140,283 |
20 Jul 2018 | INR | 101.55 | 102.2 | 100.3 | 101.5 | 101.5 | -0.05 (-0.05%) | 70,319 |
19 Jul 2018 | INR | 102.9 | 103.3 | 101.2 | 101.55 | 101.55 | -0.9 (-0.88%) | 157,314 |
18 Jul 2018 | INR | 105.5 | 106.65 | 102.05 | 102.45 | 102.45 | -3.5 (-3.30%) | 211,815 |
17 Jul 2018 | INR | 104.5 | 106.8 | 102.25 | 105.95 | 105.95 | +3.05 (+2.96%) | 136,519 |
16 Jul 2018 | INR | 107.4 | 107.4 | 102.45 | 102.9 | 102.9 | -4.95 (-4.59%) | 144,087 |
13 Jul 2018 | INR | 109.95 | 109.95 | 106.45 | 107.85 | 107.85 | -2.1 (-1.91%) | 123,694 |
12 Jul 2018 | INR | 112.15 | 113.45 | 109.05 | 109.95 | 109.95 | -1.5 (-1.35%) | 193,821 |
11 Jul 2018 | INR | 113.8 | 113.9 | 111.1 | 111.45 | 111.45 | -1.95 (-1.72%) | 142,977 |
10 Jul 2018 | INR | 111.3 | 115.35 | 110.2 | 113.4 | 113.4 | +4.3 (+3.94%) | 422,493 |
9 Jul 2018 | INR | 106.3 | 109.65 | 106.3 | 109.1 | 109.1 | +2.35 (+2.20%) | 158,791 |
6 Jul 2018 | INR | 104 | 107.85 | 103.9 | 106.75 | 106.75 | +1.8 (+1.72%) | 161,620 |
5 Jul 2018 | INR | 104.25 | 106.95 | 104.2 | 104.95 | 104.95 | -0.55 (-0.52%) | 89,423 |
4 Jul 2018 | INR | 106 | 106.8 | 105.1 | 105.5 | 105.5 | +0.45 (+0.43%) | 176,549 |
3 Jul 2018 | INR | 105.3 | 105.85 | 101.55 | 105.05 | 105.05 | +1.8 (+1.74%) | 151,516 |
2 Jul 2018 | INR | 105.5 | 105.55 | 101.25 | 103.25 | 103.25 | -1.1 (-1.05%) | 171,568 |
29 Jun 2018 | INR | 101.1 | 104.95 | 100.2 | 104.35 | 104.35 | +2.5 (+2.45%) | 225,367 |
28 Jun 2018 | INR | 105.05 | 107.15 | 100.5 | 101.85 | 101.85 | -4.55 (-4.28%) | 177,194 |
27 Jun 2018 | INR | 110.5 | 110.95 | 104.05 | 106.4 | 106.4 | -3.9 (-3.54%) | 188,643 |
26 Jun 2018 | INR | 111.7 | 112.5 | 110 | 110.3 | 110.3 | -1.3 (-1.16%) | 78,387 |
25 Jun 2018 | INR | 111.7 | 115.75 | 111 | 111.6 | 111.6 | -0.6 (-0.53%) | 161,258 |
22 Jun 2018 | INR | 111.15 | 112.9 | 109.1 | 112.2 | 112.2 | +1.55 (+1.40%) | 103,751 |
21 Jun 2018 | INR | 114.15 | 114.8 | 110.15 | 110.65 | 110.65 | -3.5 (-3.07%) | 79,384 |
20 Jun 2018 | INR | 113.85 | 115 | 112.3 | 114.15 | 114.15 | +1.25 (+1.11%) | 90,969 |