Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | INR | 2,358.85 | 2,429 | 2,343.05 | 2,411.85 | 2,411.85 | +46.45 (+1.96%) | 6,119 |
14 Sep 2018 | INR | 2,261.15 | 2,470 | 2,260 | 2,365.4 | 2,365.4 | +77.65 (+3.39%) | 12,901 |
12 Sep 2018 | INR | 2,245 | 2,315 | 2,197.45 | 2,287.75 | 2,287.75 | +36.75 (+1.63%) | 12,235 |
11 Sep 2018 | INR | 2,210 | 2,290 | 2,210 | 2,251 | 2,251 | +41.45 (+1.88%) | 13,910 |
10 Sep 2018 | INR | 2,220 | 2,600 | 2,200.1 | 2,209.55 | 2,209.55 | +3.85 (+0.17%) | 10,058 |
7 Sep 2018 | INR | 2,194.25 | 2,282 | 2,170 | 2,205.7 | 2,205.7 | +11.45 (+0.52%) | 3,294 |
6 Sep 2018 | INR | 2,223 | 2,228.55 | 2,152.25 | 2,194.25 | 2,194.25 | -8.2 (-0.37%) | 2,088 |
5 Sep 2018 | INR | 2,257.1 | 2,257.1 | 2,166 | 2,202.45 | 2,202.45 | -30.1 (-1.35%) | 2,481 |
4 Sep 2018 | INR | 2,330.05 | 2,330.05 | 2,221 | 2,232.55 | 2,232.55 | -82 (-3.54%) | 1,791 |
3 Sep 2018 | INR | 2,355 | 2,378 | 2,286 | 2,314.55 | 2,314.55 | -36.35 (-1.55%) | 3,531 |
31 Aug 2018 | INR | 2,400 | 2,416 | 2,311.8 | 2,350.9 | 2,350.9 | -43.45 (-1.81%) | 3,463 |
30 Aug 2018 | INR | 2,392.95 | 2,424.75 | 2,346 | 2,394.35 | 2,394.35 | +39.95 (+1.70%) | 16,038 |
29 Aug 2018 | INR | 2,184 | 2,500 | 2,184 | 2,354.4 | 2,354.4 | +170.45 (+7.80%) | 68,990 |
28 Aug 2018 | INR | 2,221.25 | 2,276.7 | 2,175 | 2,183.95 | 2,183.95 | -37.3 (-1.68%) | 4,254 |
27 Aug 2018 | INR | 2,164.8 | 2,290 | 2,164.8 | 2,221.25 | 2,221.25 | +68.25 (+3.17%) | 6,180 |
24 Aug 2018 | INR | 2,107.95 | 2,240 | 2,099 | 2,153 | 2,153 | +50.4 (+2.40%) | 8,892 |
23 Aug 2018 | INR | 2,051.05 | 2,115.4 | 2,043.95 | 2,102.6 | 2,102.6 | +45.9 (+2.23%) | 4,291 |
21 Aug 2018 | INR | 2,035 | 2,095 | 2,035 | 2,056.7 | 2,056.7 | +5.65 (+0.28%) | 9,513 |
20 Aug 2018 | INR | 2,041 | 2,090 | 2,020 | 2,051.05 | 2,051.05 | +41.65 (+2.07%) | 14,878 |
17 Aug 2018 | INR | 1,925.6 | 2,014.95 | 1,915 | 2,009.4 | 2,009.4 | +82.55 (+4.28%) | 12,492 |
16 Aug 2018 | INR | 1,935.95 | 1,935.95 | 1,920.1 | 1,926.85 | 1,926.85 | -7.1 (-0.37%) | 9,354 |
14 Aug 2018 | INR | 1,924.9 | 1,940 | 1,917.05 | 1,933.95 | 1,933.95 | +33.25 (+1.75%) | 8,877 |
13 Aug 2018 | INR | 1,919.35 | 1,920 | 1,900.5 | 1,900.7 | 1,900.7 | -4 (-0.21%) | 375 |
10 Aug 2018 | INR | 1,945.35 | 1,950.05 | 1,900.5 | 1,904.7 | 1,904.7 | -56.6 (-2.89%) | 992 |
9 Aug 2018 | INR | 1,945.85 | 1,975 | 1,909.35 | 1,961.3 | 1,961.3 | +15.45 (+0.79%) | 625 |
8 Aug 2018 | INR | 2,022 | 2,031 | 1,930 | 1,945.85 | 1,945.85 | -76.25 (-3.77%) | 1,127 |
7 Aug 2018 | INR | 2,088.6 | 2,097.95 | 2,014.55 | 2,022.1 | 2,022.1 | -25.55 (-1.25%) | 554 |
6 Aug 2018 | INR | 1,935.5 | 2,142.65 | 1,935.5 | 2,047.65 | 2,047.65 | +2.35 (+0.11%) | 4,582 |
3 Aug 2018 | INR | 1,993.85 | 2,060 | 1,955 | 2,045.3 | 2,045.3 | +90.6 (+4.63%) | 10,936 |
2 Aug 2018 | INR | 1,935.4 | 2,001 | 1,915.95 | 1,954.7 | 1,954.7 | -4.25 (-0.22%) | 6,759 |