Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 88.07 | 88.56 | 86.46 | 86.75 | 86.75 | -1.23 (-1.40%) | 18,269 |
13 Dec 2018 | INR | 85.09 | 91.44 | 85.09 | 87.98 | 87.98 | +3.03 (+3.57%) | 121,897 |
12 Dec 2018 | INR | 84.12 | 86.02 | 83.73 | 84.95 | 84.95 | +0.64 (+0.76%) | 65,685 |
11 Dec 2018 | INR | 83.04 | 85.97 | 83.04 | 84.31 | 84.31 | -0.69 (-0.81%) | 57,633 |
10 Dec 2018 | INR | 86.85 | 86.85 | 83.24 | 85 | 85 | -1.85 (-2.13%) | 95,112 |
7 Dec 2018 | INR | 87.1 | 88.81 | 84.07 | 86.85 | 86.85 | -0.3 (-0.34%) | 171,534 |
6 Dec 2018 | INR | 89.2 | 89.2 | 86.46 | 87.15 | 87.15 | -1.22 (-1.38%) | 41,406 |
5 Dec 2018 | INR | 90.12 | 90.71 | 87.93 | 88.37 | 88.37 | -1.07 (-1.20%) | 47,700 |
4 Dec 2018 | INR | 89.88 | 90.86 | 88.22 | 89.44 | 89.44 | +0.1 (+0.11%) | 72,493 |
3 Dec 2018 | INR | 90.86 | 91.2 | 88.9 | 89.34 | 89.34 | -0.59 (-0.66%) | 51,558 |
30 Nov 2018 | INR | 90.86 | 91.35 | 89.1 | 89.93 | 89.93 | +0.05 (+0.06%) | 51,546 |
29 Nov 2018 | INR | 89.39 | 90.76 | 88.07 | 89.88 | 89.88 | +0.34 (+0.38%) | 168,972 |
28 Nov 2018 | INR | 90.32 | 90.32 | 89 | 89.54 | 89.54 | +0.2 (+0.22%) | 54,695 |
27 Nov 2018 | INR | 88.07 | 89.64 | 87.83 | 89.34 | 89.34 | +1.32 (+1.50%) | 153,669 |
26 Nov 2018 | INR | 87.93 | 88.81 | 87.83 | 88.02 | 88.02 | -0.25 (-0.28%) | 65,635 |
22 Nov 2018 | INR | 90.42 | 90.42 | 87.93 | 88.27 | 88.27 | -0.83 (-0.93%) | 38,918 |
21 Nov 2018 | INR | 87.98 | 90.71 | 87.78 | 89.1 | 89.1 | +1.12 (+1.27%) | 93,304 |
20 Nov 2018 | INR | 89.34 | 89.83 | 87.44 | 87.98 | 87.98 | -1.51 (-1.69%) | 96,454 |
19 Nov 2018 | INR | 88.42 | 90.42 | 87.44 | 89.49 | 89.49 | -0.05 (-0.06%) | 56,040 |
16 Nov 2018 | INR | 92.62 | 92.62 | 89.39 | 89.54 | 89.54 | -1.81 (-1.98%) | 29,316 |
15 Nov 2018 | INR | 87.34 | 91.74 | 87.34 | 91.35 | 91.35 | +3.42 (+3.89%) | 309,127 |
14 Nov 2018 | INR | 90.86 | 90.86 | 83.04 | 87.93 | 87.93 | -5.13 (-5.51%) | 156,175 |
13 Nov 2018 | INR | 94.62 | 96.72 | 87.44 | 93.06 | 93.06 | -1.31 (-1.39%) | 106,109 |
12 Nov 2018 | INR | 95.74 | 96.72 | 92.86 | 94.37 | 94.37 | +1.07 (+1.15%) | 33,027 |
9 Nov 2018 | INR | 95.74 | 95.94 | 92.81 | 93.3 | 93.3 | -2.83 (-2.94%) | 23,709 |
7 Nov 2018 | INR | 95.16 | 96.77 | 92.91 | 96.13 | 96.13 | +3.07 (+3.30%) | 21,242 |
6 Nov 2018 | INR | 93.79 | 93.89 | 92.32 | 93.06 | 93.06 | -0.04 (-0.04%) | 16,395 |
5 Nov 2018 | INR | 94.23 | 94.77 | 91.83 | 93.1 | 93.1 | -0.15 (-0.16%) | 24,499 |
2 Nov 2018 | INR | 90.17 | 94.86 | 89.49 | 93.25 | 93.25 | +3.96 (+4.43%) | 78,288 |
1 Nov 2018 | INR | 89.88 | 91.44 | 88.42 | 89.29 | 89.29 | +0.83 (+0.94%) | 52,785 |