Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | INR | 1,375 | 1,418 | 1,367.6 | 1,382.65 | 1,382.65 | +9.9 (+0.72%) | 649,507 |
31 Aug 2018 | INR | 1,367 | 1,386.95 | 1,355.75 | 1,372.75 | 1,372.75 | +3.45 (+0.25%) | 273,455 |
30 Aug 2018 | INR | 1,384.25 | 1,401 | 1,347.1 | 1,369.3 | 1,369.3 | +3.6 (+0.26%) | 965,409 |
29 Aug 2018 | INR | 1,335.65 | 1,370.9 | 1,327 | 1,365.7 | 1,365.7 | +32.05 (+2.40%) | 439,218 |
28 Aug 2018 | INR | 1,323.45 | 1,339.6 | 1,318.45 | 1,333.65 | 1,333.65 | +11.85 (+0.90%) | 301,364 |
27 Aug 2018 | INR | 1,327.9 | 1,337 | 1,316 | 1,321.8 | 1,321.8 | -1.1 (-0.08%) | 222,774 |
24 Aug 2018 | INR | 1,316 | 1,342 | 1,301.1 | 1,322.9 | 1,322.9 | +3 (+0.23%) | 410,545 |
23 Aug 2018 | INR | 1,306 | 1,334.5 | 1,283.15 | 1,319.9 | 1,319.9 | +14.05 (+1.08%) | 314,590 |
21 Aug 2018 | INR | 1,328 | 1,328 | 1,301 | 1,305.85 | 1,305.85 | -25.55 (-1.92%) | 328,880 |
20 Aug 2018 | INR | 1,305.5 | 1,349.4 | 1,302.55 | 1,331.4 | 1,331.4 | +25.25 (+1.93%) | 470,132 |
17 Aug 2018 | INR | 1,300 | 1,313.4 | 1,287.7 | 1,306.15 | 1,306.15 | +14.45 (+1.12%) | 311,973 |
16 Aug 2018 | INR | 1,300 | 1,309.5 | 1,281.7 | 1,291.7 | 1,291.7 | -21.85 (-1.66%) | 464,283 |
14 Aug 2018 | INR | 1,286 | 1,324 | 1,286 | 1,313.55 | 1,313.55 | +30.05 (+2.34%) | 585,207 |
13 Aug 2018 | INR | 1,324.9 | 1,324.9 | 1,277.2 | 1,283.5 | 1,283.5 | -32.55 (-2.47%) | 590,552 |
10 Aug 2018 | INR | 1,300 | 1,329.5 | 1,279.1 | 1,316.05 | 1,316.05 | +36.6 (+2.86%) | 1,071,746 |
9 Aug 2018 | INR | 1,251 | 1,290 | 1,235 | 1,279.45 | 1,279.45 | +32.7 (+2.62%) | 444,172 |
8 Aug 2018 | INR | 1,277 | 1,287.55 | 1,221 | 1,246.75 | 1,246.75 | +20.3 (+1.66%) | 1,789,243 |
7 Aug 2018 | INR | 1,204 | 1,242 | 1,187 | 1,226.45 | 1,226.45 | +24.45 (+2.03%) | 808,710 |
6 Aug 2018 | INR | 1,181 | 1,212 | 1,180 | 1,202 | 1,202 | +24.8 (+2.11%) | 438,414 |
3 Aug 2018 | INR | 1,143 | 1,208 | 1,143 | 1,177.2 | 1,177.2 | +75.65 (+6.87%) | 2,926,219 |
2 Aug 2018 | INR | 1,114.8 | 1,116 | 1,098 | 1,101.55 | 1,101.55 | -14.25 (-1.28%) | 332,751 |
1 Aug 2018 | INR | 1,104 | 1,121 | 1,104 | 1,115.8 | 1,115.8 | +12.4 (+1.12%) | 268,005 |
31 Jul 2018 | INR | 1,126.95 | 1,130 | 1,092.3 | 1,103.4 | 1,103.4 | -24.8 (-2.20%) | 245,129 |
30 Jul 2018 | INR | 1,120 | 1,132 | 1,115 | 1,128.2 | 1,128.2 | +12.9 (+1.16%) | 292,497 |
27 Jul 2018 | INR | 1,121.5 | 1,130.7 | 1,105.35 | 1,115.3 | 1,115.3 | -3.85 (-0.34%) | 307,989 |
26 Jul 2018 | INR | 1,138.5 | 1,149.15 | 1,080 | 1,119.15 | 1,119.15 | -19.35 (-1.70%) | 752,725 |
25 Jul 2018 | INR | 1,180 | 1,193.15 | 1,122.5 | 1,138.5 | 1,138.5 | -34.1 (-2.91%) | 1,103,688 |
24 Jul 2018 | INR | 1,150 | 1,183.5 | 1,124.95 | 1,172.6 | 1,172.6 | +19.9 (+1.73%) | 523,724 |
23 Jul 2018 | INR | 1,159.65 | 1,172.25 | 1,145 | 1,152.7 | 1,152.7 | +1.65 (+0.14%) | 219,412 |
20 Jul 2018 | INR | 1,130 | 1,178.95 | 1,125 | 1,151.05 | 1,151.05 | +14.7 (+1.29%) | 1,189,823 |