Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,892 | 1,894.7 | 1,860.35 | 1,877.55 | 1,877.55 | +2.95 (+0.16%) | 11,615 |
12 Sep 2018 | INR | 1,888 | 1,916.8 | 1,832.9 | 1,874.6 | 1,874.6 | -11.25 (-0.60%) | 30,894 |
11 Sep 2018 | INR | 1,916 | 1,950 | 1,862 | 1,885.85 | 1,885.85 | -28.6 (-1.49%) | 29,879 |
10 Sep 2018 | INR | 1,964.1 | 1,990 | 1,905 | 1,914.45 | 1,914.45 | -48.95 (-2.49%) | 68,068 |
7 Sep 2018 | INR | 1,888 | 1,985.5 | 1,865 | 1,963.4 | 1,963.4 | +78.4 (+4.16%) | 119,263 |
6 Sep 2018 | INR | 1,870 | 1,902 | 1,859.55 | 1,885 | 1,885 | +15.5 (+0.83%) | 79,605 |
5 Sep 2018 | INR | 1,803 | 1,886.95 | 1,802.7 | 1,869.5 | 1,869.5 | +9.5 (+0.51%) | 313,872 |
4 Sep 2018 | INR | 1,769 | 1,920 | 1,769 | 1,860 | 1,860 | +88.8 (+5.01%) | 323,635 |
3 Sep 2018 | INR | 1,732 | 1,793.1 | 1,730 | 1,771.2 | 1,771.2 | -24.95 (-1.39%) | 140,159 |
31 Aug 2018 | INR | 1,798 | 1,840 | 1,785 | 1,796.15 | 1,796.15 | -5.6 (-0.31%) | 11,746 |
30 Aug 2018 | INR | 1,790 | 1,820 | 1,790 | 1,801.75 | 1,801.75 | +3.25 (+0.18%) | 7,635 |
29 Aug 2018 | INR | 1,840.1 | 1,846.45 | 1,792.5 | 1,798.5 | 1,798.5 | -57.55 (-3.10%) | 18,267 |
28 Aug 2018 | INR | 1,866.8 | 1,902.5 | 1,840 | 1,856.05 | 1,856.05 | -2.65 (-0.14%) | 20,099 |
27 Aug 2018 | INR | 1,842.5 | 1,899.45 | 1,842.5 | 1,858.7 | 1,858.7 | +15.55 (+0.84%) | 11,219 |
24 Aug 2018 | INR | 1,890 | 1,890 | 1,830 | 1,843.15 | 1,843.15 | -54.75 (-2.88%) | 10,966 |
23 Aug 2018 | INR | 1,900 | 1,904.8 | 1,845 | 1,897.9 | 1,897.9 | -7.1 (-0.37%) | 14,914 |
21 Aug 2018 | INR | 1,878 | 1,911 | 1,878 | 1,905 | 1,905 | +27.45 (+1.46%) | 18,620 |
20 Aug 2018 | INR | 1,854.8 | 1,900 | 1,849.15 | 1,877.55 | 1,877.55 | +32.3 (+1.75%) | 16,220 |
17 Aug 2018 | INR | 1,826.6 | 1,869.3 | 1,809.3 | 1,845.25 | 1,845.25 | +44.95 (+2.50%) | 16,187 |
16 Aug 2018 | INR | 1,789 | 1,814 | 1,772.7 | 1,800.3 | 1,800.3 | +26.4 (+1.49%) | 12,812 |
14 Aug 2018 | INR | 1,723.45 | 1,780 | 1,702 | 1,773.9 | 1,773.9 | +50.45 (+2.93%) | 16,337 |
13 Aug 2018 | INR | 1,710 | 1,730 | 1,694.45 | 1,723.45 | 1,723.45 | +16.85 (+0.99%) | 8,777 |
10 Aug 2018 | INR | 1,704 | 1,714.15 | 1,680 | 1,706.6 | 1,706.6 | +3.2 (+0.19%) | 13,845 |
9 Aug 2018 | INR | 1,710 | 1,730.25 | 1,698 | 1,703.4 | 1,703.4 | -10.85 (-0.63%) | 9,402 |
8 Aug 2018 | INR | 1,707 | 1,721 | 1,679 | 1,714.25 | 1,714.25 | +19 (+1.12%) | 6,938 |
7 Aug 2018 | INR | 1,753 | 1,753 | 1,683 | 1,695.25 | 1,695.25 | -39.45 (-2.27%) | 18,365 |
6 Aug 2018 | INR | 1,700.55 | 1,742 | 1,686.8 | 1,734.7 | 1,734.7 | +34.15 (+2.01%) | 10,212 |
3 Aug 2018 | INR | 1,754 | 1,765 | 1,686.7 | 1,700.55 | 1,700.55 | -54.6 (-3.11%) | 23,439 |
2 Aug 2018 | INR | 1,801.95 | 1,801.95 | 1,711 | 1,755.15 | 1,755.15 | -57.55 (-3.17%) | 27,739 |
1 Aug 2018 | INR | 1,869.8 | 1,869.95 | 1,801.1 | 1,812.7 | 1,812.7 | -56.7 (-3.03%) | 12,612 |