Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2018 | INR | 1,109.9 | 1,155.95 | 1,062.8 | 1,136.35 | 1,136.35 | +30.05 (+2.72%) | 1,730,149 |
18 Jul 2018 | INR | 1,160 | 1,176.55 | 1,082.5 | 1,106.3 | 1,106.3 | -54.3 (-4.68%) | 1,322,283 |
17 Jul 2018 | INR | 1,160 | 1,188 | 1,149.4 | 1,160.6 | 1,160.6 | +6.45 (+0.56%) | 1,334,223 |
16 Jul 2018 | INR | 1,215 | 1,234 | 1,145.15 | 1,154.15 | 1,154.15 | -57.05 (-4.71%) | 3,512,073 |
13 Jul 2018 | INR | 1,401 | 1,414.4 | 1,199.7 | 1,211.2 | 1,211.2 | -184.9 (-13.24%) | 3,607,373 |
12 Jul 2018 | INR | 1,391.05 | 1,412.85 | 1,387.1 | 1,396.1 | 1,396.1 | +7.1 (+0.51%) | 204,176 |
11 Jul 2018 | INR | 1,412.6 | 1,418.95 | 1,385 | 1,389 | 1,389 | -22.6 (-1.60%) | 136,354 |
10 Jul 2018 | INR | 1,378.25 | 1,425 | 1,366 | 1,411.6 | 1,411.6 | +33.35 (+2.42%) | 333,480 |
9 Jul 2018 | INR | 1,384.4 | 1,399.55 | 1,371 | 1,378.25 | 1,378.25 | +6.75 (+0.49%) | 202,862 |
6 Jul 2018 | INR | 1,371.5 | 1,387.65 | 1,365 | 1,371.5 | 1,371.5 | -5.15 (-0.37%) | 118,375 |
5 Jul 2018 | INR | 1,379 | 1,387.25 | 1,368 | 1,376.65 | 1,376.65 | -1.7 (-0.12%) | 131,782 |
4 Jul 2018 | INR | 1,371.9 | 1,398.95 | 1,370.15 | 1,378.35 | 1,378.35 | +1.95 (+0.14%) | 108,849 |
3 Jul 2018 | INR | 1,362 | 1,394.9 | 1,352.35 | 1,376.4 | 1,376.4 | +10.2 (+0.75%) | 159,516 |
2 Jul 2018 | INR | 1,378 | 1,382.85 | 1,352.1 | 1,366.2 | 1,366.2 | -8.1 (-0.59%) | 228,003 |
29 Jun 2018 | INR | 1,401 | 1,419 | 1,353.65 | 1,374.3 | 1,374.3 | -17.95 (-1.29%) | 316,273 |
28 Jun 2018 | INR | 1,369.85 | 1,410 | 1,335.05 | 1,392.25 | 1,392.25 | +24.3 (+1.78%) | 336,813 |
27 Jun 2018 | INR | 1,347.9 | 1,375 | 1,326.2 | 1,367.95 | 1,367.95 | +19.45 (+1.44%) | 229,670 |
26 Jun 2018 | INR | 1,345 | 1,358 | 1,338.2 | 1,348.5 | 1,348.5 | -3.2 (-0.24%) | 217,087 |
25 Jun 2018 | INR | 1,341.5 | 1,363.45 | 1,306.85 | 1,351.7 | 1,351.7 | +1.3 (+0.10%) | 336,341 |
22 Jun 2018 | INR | 1,361.7 | 1,362.95 | 1,344 | 1,350.4 | 1,350.4 | -11.3 (-0.83%) | 141,707 |
21 Jun 2018 | INR | 1,368 | 1,385.5 | 1,349.1 | 1,361.7 | 1,361.7 | -10.85 (-0.79%) | 190,315 |
20 Jun 2018 | INR | 1,367.9 | 1,386.45 | 1,355.1 | 1,372.55 | 1,372.55 | +7.3 (+0.53%) | 251,878 |
19 Jun 2018 | INR | 1,355 | 1,385 | 1,349.55 | 1,365.25 | 1,365.25 | -11.85 (-0.86%) | 267,115 |
18 Jun 2018 | INR | 1,407 | 1,408.65 | 1,351 | 1,377.1 | 1,377.1 | -30.6 (-2.17%) | 453,405 |
15 Jun 2018 | INR | 1,435 | 1,463 | 1,401 | 1,407.7 | 1,407.7 | -13.4 (-0.94%) | 1,004,804 |
14 Jun 2018 | INR | 1,424.9 | 1,429 | 1,399.5 | 1,421.1 | 1,421.1 | +3.3 (+0.23%) | 431,627 |
13 Jun 2018 | INR | 1,426.15 | 1,440 | 1,407.35 | 1,417.8 | 1,417.8 | -8.8 (-0.62%) | 195,591 |
12 Jun 2018 | INR | 1,414 | 1,439 | 1,410 | 1,426.6 | 1,426.6 | +25.4 (+1.81%) | 444,672 |
11 Jun 2018 | INR | 1,417.8 | 1,418.7 | 1,387.55 | 1,401.2 | 1,401.2 | -6.75 (-0.48%) | 434,548 |
8 Jun 2018 | INR | 1,333.95 | 1,416.85 | 1,330.05 | 1,407.95 | 1,407.95 | +75.8 (+5.69%) | 986,398 |