Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | INR | 1,520.05 | 1,530.75 | 1,480.5 | 1,487.2 | 1,487.2 | -34.8 (-2.29%) | 564,614 |
3 Dec 2018 | INR | 1,450 | 1,526.5 | 1,441.05 | 1,522 | 1,522 | +86 (+5.99%) | 985,913 |
30 Nov 2018 | INR | 1,459.9 | 1,468.7 | 1,428 | 1,436 | 1,436 | -16.45 (-1.13%) | 500,122 |
29 Nov 2018 | INR | 1,493.25 | 1,493.25 | 1,442 | 1,452.45 | 1,452.45 | -9.45 (-0.65%) | 537,882 |
28 Nov 2018 | INR | 1,455.95 | 1,468 | 1,442.15 | 1,461.9 | 1,461.9 | +19.9 (+1.38%) | 329,496 |
27 Nov 2018 | INR | 1,436 | 1,449 | 1,428 | 1,442 | 1,442 | +5.5 (+0.38%) | 268,005 |
26 Nov 2018 | INR | 1,422 | 1,442 | 1,416 | 1,436.5 | 1,436.5 | +20.75 (+1.47%) | 178,600 |
22 Nov 2018 | INR | 1,410.1 | 1,432.5 | 1,404.6 | 1,415.75 | 1,415.75 | -2.25 (-0.16%) | 144,868 |
21 Nov 2018 | INR | 1,415.15 | 1,423 | 1,386.35 | 1,418 | 1,418 | +14.1 (+1.00%) | 221,645 |
20 Nov 2018 | INR | 1,430.05 | 1,455 | 1,393.25 | 1,403.9 | 1,403.9 | -30 (-2.09%) | 564,365 |
19 Nov 2018 | INR | 1,412.15 | 1,448 | 1,412.15 | 1,433.9 | 1,433.9 | +16.9 (+1.19%) | 244,046 |
16 Nov 2018 | INR | 1,418.7 | 1,439.5 | 1,403.5 | 1,417 | 1,417 | +6.85 (+0.49%) | 256,676 |
15 Nov 2018 | INR | 1,385 | 1,432.85 | 1,385 | 1,410.15 | 1,410.15 | -9.55 (-0.67%) | 209,393 |
14 Nov 2018 | INR | 1,418.95 | 1,434.9 | 1,404 | 1,419.7 | 1,419.7 | +22.55 (+1.61%) | 274,468 |
13 Nov 2018 | INR | 1,391 | 1,413.5 | 1,390.65 | 1,397.15 | 1,397.15 | +9.9 (+0.71%) | 313,670 |
12 Nov 2018 | INR | 1,428.2 | 1,437.35 | 1,380 | 1,387.25 | 1,387.25 | -59.5 (-4.11%) | 422,237 |
9 Nov 2018 | INR | 1,405 | 1,450.65 | 1,355.55 | 1,446.75 | 1,446.75 | +29.3 (+2.07%) | 801,317 |
7 Nov 2018 | INR | 1,405 | 1,422.95 | 1,405 | 1,417.45 | 1,417.45 | +12.65 (+0.90%) | 60,482 |
6 Nov 2018 | INR | 1,434 | 1,440.8 | 1,397.9 | 1,404.8 | 1,404.8 | -16.35 (-1.15%) | 295,720 |
5 Nov 2018 | INR | 1,394.35 | 1,436 | 1,388.15 | 1,421.15 | 1,421.15 | +26.75 (+1.92%) | 433,388 |
2 Nov 2018 | INR | 1,380 | 1,405.3 | 1,375 | 1,394.4 | 1,394.4 | +25.55 (+1.87%) | 296,858 |
1 Nov 2018 | INR | 1,364 | 1,391 | 1,363 | 1,368.85 | 1,368.85 | +6.5 (+0.48%) | 183,291 |
31 Oct 2018 | INR | 1,345 | 1,386.6 | 1,317.05 | 1,362.35 | 1,362.35 | +22.1 (+1.65%) | 450,156 |
30 Oct 2018 | INR | 1,325.15 | 1,355 | 1,315 | 1,340.25 | 1,340.25 | +22.85 (+1.73%) | 277,397 |
29 Oct 2018 | INR | 1,300.15 | 1,328.35 | 1,287.45 | 1,317.4 | 1,317.4 | +22.3 (+1.72%) | 202,408 |
26 Oct 2018 | INR | 1,283 | 1,320 | 1,242 | 1,295.1 | 1,295.1 | +11.05 (+0.86%) | 354,640 |
25 Oct 2018 | INR | 1,270 | 1,299 | 1,226.3 | 1,284.05 | 1,284.05 | +0.8 (+0.06%) | 606,946 |
24 Oct 2018 | INR | 1,293.75 | 1,312.5 | 1,276.3 | 1,283.25 | 1,283.25 | +3.6 (+0.28%) | 257,332 |
23 Oct 2018 | INR | 1,281 | 1,314 | 1,276.15 | 1,279.65 | 1,279.65 | -19.5 (-1.50%) | 141,783 |
22 Oct 2018 | INR | 1,310 | 1,338.55 | 1,282.4 | 1,299.15 | 1,299.15 | +8.8 (+0.68%) | 239,897 |