Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2018 | INR | 1,311.9 | 1,345 | 1,311.8 | 1,332.15 | 1,332.15 | +24.4 (+1.87%) | 294,081 |
6 Jun 2018 | INR | 1,305 | 1,313.15 | 1,283.65 | 1,307.75 | 1,307.75 | +9.7 (+0.75%) | 194,801 |
5 Jun 2018 | INR | 1,277 | 1,313.15 | 1,265 | 1,298.05 | 1,298.05 | +19.15 (+1.50%) | 191,590 |
4 Jun 2018 | INR | 1,305 | 1,317.7 | 1,265.6 | 1,278.9 | 1,278.9 | -25.15 (-1.93%) | 244,340 |
1 Jun 2018 | INR | 1,325.5 | 1,328.7 | 1,290.15 | 1,304.05 | 1,304.05 | -18.9 (-1.43%) | 133,116 |
31 May 2018 | INR | 1,318.5 | 1,330 | 1,303.7 | 1,322.95 | 1,322.95 | +3.1 (+0.23%) | 351,795 |
30 May 2018 | INR | 1,330.5 | 1,335.8 | 1,312 | 1,319.85 | 1,319.85 | -23.55 (-1.75%) | 273,093 |
29 May 2018 | INR | 1,345 | 1,361 | 1,330 | 1,343.4 | 1,343.4 | +1.85 (+0.14%) | 91,500 |
28 May 2018 | INR | 1,354 | 1,364 | 1,337 | 1,341.55 | 1,341.55 | -1.95 (-0.15%) | 76,631 |
25 May 2018 | INR | 1,362 | 1,369.9 | 1,332.95 | 1,343.5 | 1,343.5 | -0.8 (-0.06%) | 90,626 |
24 May 2018 | INR | 1,350 | 1,361.2 | 1,321.9 | 1,344.3 | 1,344.3 | -1.4 (-0.10%) | 83,664 |
23 May 2018 | INR | 1,369.05 | 1,379.9 | 1,335.5 | 1,345.7 | 1,345.7 | -16.2 (-1.19%) | 73,467 |
22 May 2018 | INR | 1,337 | 1,376.15 | 1,320.15 | 1,361.9 | 1,361.9 | +25.35 (+1.90%) | 199,201 |
21 May 2018 | INR | 1,382 | 1,388.2 | 1,324.1 | 1,336.55 | 1,336.55 | -34.55 (-2.52%) | 126,105 |
18 May 2018 | INR | 1,411 | 1,422.45 | 1,361.55 | 1,371.1 | 1,371.1 | -39.95 (-2.83%) | 91,606 |
17 May 2018 | INR | 1,418.1 | 1,436.3 | 1,405.6 | 1,411.05 | 1,411.05 | -5.4 (-0.38%) | 82,730 |
16 May 2018 | INR | 1,425 | 1,428.65 | 1,401.25 | 1,416.45 | 1,416.45 | +0.55 (+0.04%) | 96,353 |
15 May 2018 | INR | 1,413.8 | 1,430 | 1,400 | 1,415.9 | 1,415.9 | +2.1 (+0.15%) | 110,538 |
14 May 2018 | INR | 1,417.9 | 1,428.55 | 1,397.7 | 1,413.8 | 1,413.8 | -4.1 (-0.29%) | 155,465 |
11 May 2018 | INR | 1,401.55 | 1,432 | 1,400 | 1,417.9 | 1,417.9 | +16.35 (+1.17%) | 176,848 |
10 May 2018 | INR | 1,442 | 1,469 | 1,400 | 1,401.55 | 1,401.55 | -35.6 (-2.48%) | 318,301 |
9 May 2018 | INR | 1,424.3 | 1,451 | 1,421 | 1,437.15 | 1,437.15 | +12.85 (+0.90%) | 140,300 |
8 May 2018 | INR | 1,425 | 1,435.55 | 1,413.3 | 1,424.3 | 1,424.3 | -10.35 (-0.72%) | 84,666 |
7 May 2018 | INR | 1,445 | 1,470 | 1,427.55 | 1,434.65 | 1,434.65 | +9.3 (+0.65%) | 220,237 |
4 May 2018 | INR | 1,440 | 1,492 | 1,413.8 | 1,425.35 | 1,425.35 | -24.15 (-1.67%) | 1,352,595 |
3 May 2018 | INR | 1,410.8 | 1,453.6 | 1,357.1 | 1,449.5 | 1,449.5 | +40.95 (+2.91%) | 387,005 |
2 May 2018 | INR | 1,445 | 1,451.3 | 1,375.3 | 1,408.55 | 1,408.55 | -33.15 (-2.30%) | 184,418 |
30 Apr 2018 | INR | 1,449.8 | 1,465 | 1,430.95 | 1,441.7 | 1,441.7 | +11.7 (+0.82%) | 147,031 |
27 Apr 2018 | INR | 1,406 | 1,437.75 | 1,400 | 1,430 | 1,430 | +32.15 (+2.30%) | 167,569 |
26 Apr 2018 | INR | 1,406.45 | 1,408 | 1,392.3 | 1,397.85 | 1,397.85 | -2.75 (-0.20%) | 411,768 |