Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 2,230 | 2,260 | 2,180 | 2,244.5 | 2,244.5 | +38 (+1.72%) | 11,393 |
30 Oct 2018 | INR | 2,113.85 | 2,220 | 2,029.3 | 2,206.5 | 2,206.5 | +92.65 (+4.38%) | 13,240 |
29 Oct 2018 | INR | 2,098 | 2,135 | 2,075 | 2,113.85 | 2,113.85 | +20.3 (+0.97%) | 6,849 |
26 Oct 2018 | INR | 2,100 | 2,140 | 2,069.85 | 2,093.55 | 2,093.55 | +21.25 (+1.03%) | 11,618 |
25 Oct 2018 | INR | 1,978.8 | 2,150 | 1,931.05 | 2,072.3 | 2,072.3 | +91.8 (+4.64%) | 40,737 |
24 Oct 2018 | INR | 1,964.65 | 2,012 | 1,889.85 | 1,980.5 | 1,980.5 | +39.15 (+2.02%) | 5,515 |
23 Oct 2018 | INR | 2,002.25 | 2,019.45 | 1,920 | 1,941.35 | 1,941.35 | -87.4 (-4.31%) | 9,684 |
22 Oct 2018 | INR | 2,000.05 | 2,121.55 | 2,000.05 | 2,028.75 | 2,028.75 | +29.8 (+1.49%) | 7,819 |
19 Oct 2018 | INR | 2,099.95 | 2,109.95 | 1,982.3 | 1,998.95 | 1,998.95 | -94.75 (-4.53%) | 8,473 |
17 Oct 2018 | INR | 2,247.95 | 2,250 | 2,065.75 | 2,093.7 | 2,093.7 | -114.5 (-5.19%) | 12,166 |
16 Oct 2018 | INR | 2,169.5 | 2,239 | 2,169.5 | 2,208.2 | 2,208.2 | +55.9 (+2.60%) | 8,309 |
15 Oct 2018 | INR | 2,400 | 2,400 | 2,131.55 | 2,152.3 | 2,152.3 | +34.4 (+1.62%) | 16,490 |
12 Oct 2018 | INR | 1,965 | 2,140 | 1,965 | 2,117.9 | 2,117.9 | +169.3 (+8.69%) | 15,650 |
11 Oct 2018 | INR | 1,910 | 1,978.15 | 1,874.95 | 1,948.6 | 1,948.6 | -2.3 (-0.12%) | 23,834 |
10 Oct 2018 | INR | 1,959.95 | 2,004.05 | 1,899.9 | 1,950.9 | 1,950.9 | +48.7 (+2.56%) | 20,938 |
9 Oct 2018 | INR | 1,995.4 | 1,997.05 | 1,872 | 1,902.2 | 1,902.2 | -12.7 (-0.66%) | 18,671 |
8 Oct 2018 | INR | 1,951.7 | 1,974 | 1,868 | 1,914.9 | 1,914.9 | -36.8 (-1.89%) | 88,240 |
5 Oct 2018 | INR | 1,980 | 2,003 | 1,906.2 | 1,951.7 | 1,951.7 | -47.7 (-2.39%) | 15,280 |
4 Oct 2018 | INR | 1,970 | 2,040.7 | 1,939.55 | 1,999.4 | 1,999.4 | -32.5 (-1.60%) | 19,966 |
3 Oct 2018 | INR | 2,070 | 2,137 | 2,000 | 2,031.9 | 2,031.9 | +1.05 (+0.05%) | 8,130 |
1 Oct 2018 | INR | 2,060 | 2,077.2 | 1,935 | 2,030.85 | 2,030.85 | -48.05 (-2.31%) | 15,612 |
28 Sep 2018 | INR | 2,148.5 | 2,170 | 2,060.05 | 2,078.9 | 2,078.9 | -70.95 (-3.30%) | 9,533 |
27 Sep 2018 | INR | 2,185.05 | 2,248.6 | 2,140.15 | 2,149.85 | 2,149.85 | -31 (-1.42%) | 8,057 |
26 Sep 2018 | INR | 2,183.55 | 2,239.95 | 2,170 | 2,180.85 | 2,180.85 | -2.7 (-0.12%) | 4,234 |
25 Sep 2018 | INR | 2,239.35 | 2,281.35 | 2,138 | 2,183.55 | 2,183.55 | -55.2 (-2.47%) | 14,222 |
24 Sep 2018 | INR | 2,311.6 | 2,358.65 | 2,180 | 2,238.75 | 2,238.75 | -120 (-5.09%) | 11,737 |
21 Sep 2018 | INR | 2,445 | 2,459.05 | 2,012.3 | 2,358.75 | 2,358.75 | -59.25 (-2.45%) | 21,110 |
19 Sep 2018 | INR | 2,440.6 | 2,466 | 2,400 | 2,418 | 2,418 | -8 (-0.33%) | 8,467 |
18 Sep 2018 | INR | 2,480 | 2,509 | 2,411 | 2,426 | 2,426 | -44.85 (-1.82%) | 10,425 |
17 Sep 2018 | INR | 2,532 | 2,532 | 2,450.3 | 2,470.85 | 2,470.85 | -46.85 (-1.86%) | 5,208 |