Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,124.7 | 1,148.9 | 1,102 | 1,135.2 | 113.52 | +32.3 (+2.93%) | 61,660 |
12 Sep 2018 | INR | 1,127 | 1,142.1 | 1,065.1 | 1,102.9 | 110.29 | -21.8 (-1.94%) | 104,720 |
11 Sep 2018 | INR | 1,150 | 1,163.9 | 1,120 | 1,124.7 | 112.47 | -32.8 (-2.83%) | 55,880 |
10 Sep 2018 | INR | 1,179.4 | 1,179.8 | 1,150.1 | 1,157.5 | 115.75 | -10.7 (-0.92%) | 43,510 |
7 Sep 2018 | INR | 1,162 | 1,173 | 1,156.1 | 1,168.2 | 116.82 | +6.9 (+0.59%) | 19,730 |
6 Sep 2018 | INR | 1,150 | 1,168.9 | 1,137.6 | 1,161.3 | 116.13 | +13.5 (+1.18%) | 21,750 |
5 Sep 2018 | INR | 1,185 | 1,185 | 1,126.2 | 1,147.8 | 114.78 | -42.2 (-3.55%) | 80,690 |
4 Sep 2018 | INR | 1,180.1 | 1,202 | 1,175 | 1,190 | 119 | +4.4 (+0.37%) | 85,190 |
3 Sep 2018 | INR | 1,176 | 1,194.7 | 1,166.4 | 1,185.6 | 118.56 | +9.6 (+0.82%) | 54,950 |
31 Aug 2018 | INR | 1,170 | 1,187.9 | 1,170 | 1,176 | 117.6 | +3.9 (+0.33%) | 48,780 |
30 Aug 2018 | INR | 1,186.4 | 1,190 | 1,168.8 | 1,172.1 | 117.21 | -15.7 (-1.32%) | 53,020 |
29 Aug 2018 | INR | 1,186.5 | 1,197.9 | 1,185.3 | 1,187.8 | 118.78 | -1.5 (-0.13%) | 32,880 |
28 Aug 2018 | INR | 1,203 | 1,204 | 1,186 | 1,189.3 | 118.93 | +0.2 (+0.02%) | 48,400 |
27 Aug 2018 | INR | 1,230 | 1,230 | 1,185 | 1,189.1 | 118.91 | -0.5 (-0.04%) | 72,960 |
24 Aug 2018 | INR | 1,190.4 | 1,205 | 1,184.4 | 1,189.6 | 118.96 | -5.2 (-0.44%) | 89,760 |
23 Aug 2018 | INR | 1,190 | 1,203.9 | 1,190 | 1,194.8 | 119.48 | +4.1 (+0.34%) | 56,030 |
21 Aug 2018 | INR | 1,202.3 | 1,204.7 | 1,183 | 1,190.7 | 119.07 | -2.9 (-0.24%) | 49,570 |
20 Aug 2018 | INR | 1,185 | 1,206 | 1,177.5 | 1,193.6 | 119.36 | +10.5 (+0.89%) | 113,220 |
17 Aug 2018 | INR | 1,190.5 | 1,205 | 1,178.6 | 1,183.1 | 118.31 | -0.8 (-0.07%) | 40,420 |
16 Aug 2018 | INR | 1,161.2 | 1,198 | 1,161.2 | 1,183.9 | 118.39 | +7 (+0.59%) | 94,320 |
14 Aug 2018 | INR | 1,195 | 1,224.9 | 1,170 | 1,176.9 | 117.69 | -15.9 (-1.33%) | 312,590 |
13 Aug 2018 | INR | 1,208 | 1,213.8 | 1,178 | 1,192.8 | 119.28 | -11.9 (-0.99%) | 56,670 |
10 Aug 2018 | INR | 1,210 | 1,225 | 1,198 | 1,204.7 | 120.47 | -4.9 (-0.41%) | 21,840 |
9 Aug 2018 | INR | 1,221.7 | 1,240 | 1,194.5 | 1,209.6 | 120.96 | -11.3 (-0.93%) | 40,880 |
8 Aug 2018 | INR | 1,230 | 1,239.4 | 1,215.1 | 1,220.9 | 122.09 | -8 (-0.65%) | 27,970 |
7 Aug 2018 | INR | 1,229 | 1,244 | 1,200 | 1,228.9 | 122.89 | +10.5 (+0.86%) | 54,470 |
6 Aug 2018 | INR | 1,217.2 | 1,222 | 1,201.3 | 1,218.4 | 121.84 | +19.1 (+1.59%) | 40,560 |
3 Aug 2018 | INR | 1,205 | 1,222.3 | 1,190 | 1,199.3 | 119.93 | -6.3 (-0.52%) | 131,890 |
2 Aug 2018 | INR | 1,218.9 | 1,218.9 | 1,177.6 | 1,205.6 | 120.56 | +4.6 (+0.38%) | 80,760 |
1 Aug 2018 | INR | 1,246.8 | 1,246.8 | 1,190 | 1,201 | 120.1 | -27.5 (-2.24%) | 89,670 |