Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 3,302 | 3,350.8 | 3,266.65 | 3,314.65 | 3,314.65 | -3.6 (-0.11%) | 920,809 |
13 Dec 2018 | INR | 3,230 | 3,340 | 3,210.05 | 3,318.25 | 3,318.25 | +59.6 (+1.83%) | 1,278,210 |
12 Dec 2018 | INR | 3,055 | 3,274.25 | 3,040.6 | 3,258.65 | 3,258.65 | +219.85 (+7.23%) | 2,188,953 |
11 Dec 2018 | INR | 3,010 | 3,062.5 | 2,982 | 3,038.8 | 3,038.8 | -7.7 (-0.25%) | 443,657 |
10 Dec 2018 | INR | 3,025 | 3,060 | 3,005 | 3,046.5 | 3,046.5 | -20.3 (-0.66%) | 682,813 |
7 Dec 2018 | INR | 3,060 | 3,077 | 3,025.1 | 3,066.8 | 3,066.8 | +40.05 (+1.32%) | 365,305 |
6 Dec 2018 | INR | 3,028.2 | 3,053.7 | 3,005.05 | 3,026.75 | 3,026.75 | -25.75 (-0.84%) | 713,055 |
5 Dec 2018 | INR | 3,059.9 | 3,081.95 | 3,028.4 | 3,052.5 | 3,052.5 | -16.65 (-0.54%) | 211,238 |
4 Dec 2018 | INR | 3,040 | 3,091.25 | 3,035 | 3,069.15 | 3,069.15 | +29.25 (+0.96%) | 427,274 |
3 Dec 2018 | INR | 3,050 | 3,067.35 | 2,999.05 | 3,039.9 | 3,039.9 | -15.3 (-0.50%) | 627,118 |
30 Nov 2018 | INR | 3,025 | 3,061.8 | 3,020 | 3,055.2 | 3,055.2 | +38.4 (+1.27%) | 418,913 |
29 Nov 2018 | INR | 3,025.95 | 3,042.8 | 2,996.65 | 3,016.8 | 3,016.8 | +17.65 (+0.59%) | 502,846 |
28 Nov 2018 | INR | 2,973 | 3,015 | 2,970 | 2,999.15 | 2,999.15 | +41 (+1.39%) | 650,210 |
27 Nov 2018 | INR | 3,068.35 | 3,075 | 2,950 | 2,958.15 | 2,958.15 | -117.85 (-3.83%) | 798,702 |
26 Nov 2018 | INR | 2,918 | 3,104.7 | 2,912.25 | 3,076 | 3,076 | +158.25 (+5.42%) | 645,146 |
22 Nov 2018 | INR | 2,901 | 2,954.7 | 2,872.15 | 2,917.75 | 2,917.75 | +5.7 (+0.20%) | 346,980 |
21 Nov 2018 | INR | 2,952.6 | 2,961.5 | 2,892.2 | 2,912.05 | 2,912.05 | -48.05 (-1.62%) | 288,328 |
20 Nov 2018 | INR | 2,988.9 | 2,994.95 | 2,941 | 2,960.1 | 2,960.1 | -20.55 (-0.69%) | 161,818 |
19 Nov 2018 | INR | 2,973.3 | 2,998.9 | 2,963.1 | 2,980.65 | 2,980.65 | +18.75 (+0.63%) | 291,764 |
16 Nov 2018 | INR | 2,930 | 2,970 | 2,925.25 | 2,961.9 | 2,961.9 | +39.75 (+1.36%) | 383,335 |
15 Nov 2018 | INR | 2,872 | 2,934.9 | 2,856.2 | 2,922.15 | 2,922.15 | +74.6 (+2.62%) | 341,266 |
14 Nov 2018 | INR | 2,898.9 | 2,927.4 | 2,823 | 2,847.55 | 2,847.55 | -32.15 (-1.12%) | 263,733 |
13 Nov 2018 | INR | 2,828 | 2,898.45 | 2,808 | 2,879.7 | 2,879.7 | +40.35 (+1.42%) | 269,648 |
12 Nov 2018 | INR | 2,958.85 | 2,976.5 | 2,820.1 | 2,839.35 | 2,839.35 | -117.35 (-3.97%) | 280,472 |
9 Nov 2018 | INR | 2,898 | 2,965.5 | 2,878.3 | 2,956.7 | 2,956.7 | +68.15 (+2.36%) | 275,743 |
7 Nov 2018 | INR | 2,897 | 2,897 | 2,850 | 2,888.55 | 2,888.55 | +32.5 (+1.14%) | 37,641 |
6 Nov 2018 | INR | 2,864 | 2,963.95 | 2,827.8 | 2,856.05 | 2,856.05 | +8.25 (+0.29%) | 248,605 |
5 Nov 2018 | INR | 2,899 | 2,900.7 | 2,815 | 2,847.8 | 2,847.8 | -48.8 (-1.68%) | 248,031 |
2 Nov 2018 | INR | 2,849.95 | 2,939.85 | 2,838.55 | 2,896.6 | 2,896.6 | +104.35 (+3.74%) | 548,045 |
1 Nov 2018 | INR | 2,778 | 2,805 | 2,749 | 2,792.25 | 2,792.25 | +29.9 (+1.08%) | 172,451 |