Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 1,124.75 | 1,129.35 | 1,105.6 | 1,118 | 1,118 | -6.75 (-0.60%) | 1,286,551 |
30 Oct 2018 | INR | 1,140 | 1,146.7 | 1,115.3 | 1,124.75 | 1,124.75 | -12.8 (-1.13%) | 171,019 |
29 Oct 2018 | INR | 1,159.95 | 1,160.8 | 1,099 | 1,137.55 | 1,137.55 | -21.5 (-1.85%) | 221,470 |
26 Oct 2018 | INR | 1,189 | 1,193.35 | 1,152.45 | 1,159.05 | 1,159.05 | -29.5 (-2.48%) | 203,900 |
25 Oct 2018 | INR | 1,175 | 1,201.75 | 1,166.1 | 1,188.55 | 1,188.55 | +11.25 (+0.96%) | 150,974 |
24 Oct 2018 | INR | 1,182 | 1,195.55 | 1,155.5 | 1,177.3 | 1,177.3 | -0.45 (-0.04%) | 239,298 |
23 Oct 2018 | INR | 1,153 | 1,182.5 | 1,144 | 1,177.75 | 1,177.75 | +11.15 (+0.96%) | 176,744 |
22 Oct 2018 | INR | 1,212 | 1,218.95 | 1,160 | 1,166.6 | 1,166.6 | -32.95 (-2.75%) | 298,708 |
19 Oct 2018 | INR | 1,163.95 | 1,206 | 1,161.7 | 1,199.55 | 1,199.55 | +21.5 (+1.83%) | 148,620 |
17 Oct 2018 | INR | 1,176.8 | 1,188.75 | 1,172.85 | 1,178.05 | 1,178.05 | +1.25 (+0.11%) | 180,012 |
16 Oct 2018 | INR | 1,167 | 1,181.25 | 1,163.2 | 1,176.8 | 1,176.8 | +6.25 (+0.53%) | 86,335 |
15 Oct 2018 | INR | 1,172 | 1,183.5 | 1,156.85 | 1,170.55 | 1,170.55 | +1.15 (+0.10%) | 117,881 |
12 Oct 2018 | INR | 1,120 | 1,174.5 | 1,120 | 1,169.4 | 1,169.4 | +54.3 (+4.87%) | 115,560 |
11 Oct 2018 | INR | 1,125 | 1,125 | 1,095.15 | 1,115.1 | 1,115.1 | -22.8 (-2.00%) | 221,548 |
10 Oct 2018 | INR | 1,124.75 | 1,146.1 | 1,112.35 | 1,137.9 | 1,137.9 | +29.45 (+2.66%) | 161,101 |
9 Oct 2018 | INR | 1,113.95 | 1,128 | 1,085.4 | 1,108.45 | 1,108.45 | +3.85 (+0.35%) | 704,623 |
8 Oct 2018 | INR | 1,050.5 | 1,115 | 1,044.7 | 1,104.6 | 1,104.6 | +51.25 (+4.87%) | 451,095 |
5 Oct 2018 | INR | 1,079 | 1,089.25 | 1,040 | 1,053.35 | 1,053.35 | -20.35 (-1.90%) | 260,040 |
4 Oct 2018 | INR | 1,110 | 1,110 | 1,059.05 | 1,073.7 | 1,073.7 | -25.55 (-2.32%) | 182,014 |
3 Oct 2018 | INR | 1,124.45 | 1,138 | 1,087.7 | 1,099.25 | 1,099.25 | -25.2 (-2.24%) | 231,370 |
1 Oct 2018 | INR | 1,095 | 1,140 | 1,002.3 | 1,124.45 | 1,124.45 | -19.05 (-1.67%) | 482,913 |
28 Sep 2018 | INR | 1,145.1 | 1,163 | 1,130.45 | 1,143.5 | 1,143.5 | -0.95 (-0.08%) | 119,011 |
27 Sep 2018 | INR | 1,175 | 1,175.6 | 1,136.15 | 1,144.45 | 1,144.45 | -25.3 (-2.16%) | 301,909 |
26 Sep 2018 | INR | 1,185.65 | 1,187.15 | 1,160.55 | 1,169.75 | 1,169.75 | -12.75 (-1.08%) | 205,799 |
25 Sep 2018 | INR | 1,149 | 1,191 | 1,121.35 | 1,182.5 | 1,182.5 | +33.1 (+2.88%) | 175,770 |
24 Sep 2018 | INR | 1,180 | 1,181.55 | 1,144 | 1,149.4 | 1,149.4 | -30.25 (-2.56%) | 118,396 |
21 Sep 2018 | INR | 1,236 | 1,246 | 1,146.65 | 1,179.65 | 1,179.65 | -47.35 (-3.86%) | 255,887 |
19 Sep 2018 | INR | 1,216.25 | 1,233.3 | 1,216 | 1,227 | 1,227 | +10.75 (+0.88%) | 62,887 |
18 Sep 2018 | INR | 1,240 | 1,240 | 1,210 | 1,216.25 | 1,216.25 | -13.65 (-1.11%) | 111,822 |
17 Sep 2018 | INR | 1,230 | 1,239 | 1,222.9 | 1,229.9 | 1,229.9 | -7.6 (-0.61%) | 37,338 |