Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | INR | 2,158.52 | 2,160 | 2,120 | 2,128.64 | 425.728 | -3.26 (-0.15%) | 3,000 |
12 Dec 2018 | INR | 2,091.62 | 2,149.18 | 2,085.2 | 2,131.9 | 426.38 | +47.08 (+2.26%) | 3,495 |
11 Dec 2018 | INR | 2,057.8 | 2,147.02 | 2,046.38 | 2,084.82 | 416.964 | +17.8 (+0.86%) | 3,345 |
10 Dec 2018 | INR | 2,072.28 | 2,079.98 | 2,050 | 2,067.02 | 413.404 | -17.54 (-0.84%) | 1,890 |
7 Dec 2018 | INR | 2,096.46 | 2,104.04 | 2,080 | 2,084.56 | 416.912 | -9.36 (-0.45%) | 1,810 |
6 Dec 2018 | INR | 2,096 | 2,114.64 | 2,084.4 | 2,093.92 | 418.784 | -9.14 (-0.43%) | 2,610 |
5 Dec 2018 | INR | 2,130.4 | 2,144 | 2,100 | 2,103.06 | 420.612 | -27.24 (-1.28%) | 3,775 |
4 Dec 2018 | INR | 2,160.06 | 2,171.98 | 2,122 | 2,130.3 | 426.06 | -32.26 (-1.49%) | 4,635 |
3 Dec 2018 | INR | 2,181.14 | 2,185.48 | 2,156 | 2,162.56 | 432.512 | +3 (+0.14%) | 2,085 |
30 Nov 2018 | INR | 2,215.44 | 2,215.44 | 2,152 | 2,159.56 | 431.912 | -19.78 (-0.91%) | 3,515 |
29 Nov 2018 | INR | 2,235.2 | 2,235.2 | 2,168 | 2,179.34 | 435.868 | -22.86 (-1.04%) | 2,410 |
28 Nov 2018 | INR | 2,144 | 2,226.02 | 2,131.2 | 2,202.2 | 440.44 | +55.14 (+2.57%) | 6,865 |
27 Nov 2018 | INR | 2,191.58 | 2,195.2 | 2,141.2 | 2,147.06 | 429.412 | -26.5 (-1.22%) | 2,345 |
26 Nov 2018 | INR | 2,200 | 2,213.58 | 2,168 | 2,173.56 | 434.712 | -19.22 (-0.88%) | 2,590 |
22 Nov 2018 | INR | 2,193.38 | 2,229.2 | 2,186.02 | 2,192.78 | 438.556 | -0.6 (-0.03%) | 2,260 |
21 Nov 2018 | INR | 2,187.22 | 2,211.52 | 2,174.4 | 2,193.38 | 438.676 | -2.94 (-0.13%) | 2,245 |
20 Nov 2018 | INR | 2,237.98 | 2,238 | 2,180.24 | 2,196.32 | 439.264 | -44.9 (-2.00%) | 3,050 |
19 Nov 2018 | INR | 2,253.38 | 2,268.02 | 2,236.8 | 2,241.22 | 448.244 | -17.14 (-0.76%) | 3,690 |
16 Nov 2018 | INR | 2,254.02 | 2,272 | 2,244.8 | 2,258.36 | 451.672 | +7.34 (+0.33%) | 4,305 |
15 Nov 2018 | INR | 2,244.42 | 2,259.2 | 2,244.38 | 2,251.02 | 450.204 | +8.6 (+0.38%) | 1,485 |
14 Nov 2018 | INR | 2,278 | 2,278 | 2,240 | 2,242.42 | 448.484 | -3.62 (-0.16%) | 2,810 |
13 Nov 2018 | INR | 2,270.02 | 2,280 | 2,232.02 | 2,246.04 | 449.208 | -22.66 (-1.00%) | 3,205 |
12 Nov 2018 | INR | 2,280.76 | 2,303.96 | 2,244.8 | 2,268.7 | 453.74 | -18.44 (-0.81%) | 9,500 |
9 Nov 2018 | INR | 2,280 | 2,313.2 | 2,280 | 2,287.14 | 457.428 | +8.64 (+0.38%) | 4,010 |
7 Nov 2018 | INR | 2,280.4 | 2,287.6 | 2,260.8 | 2,278.5 | 455.7 | +11.22 (+0.49%) | 1,840 |
6 Nov 2018 | INR | 2,268 | 2,296 | 2,251.6 | 2,267.28 | 453.456 | +14.22 (+0.63%) | 3,310 |
5 Nov 2018 | INR | 2,204.42 | 2,260 | 2,204.42 | 2,253.06 | 450.612 | +10.52 (+0.47%) | 2,580 |
2 Nov 2018 | INR | 2,269.2 | 2,280.02 | 2,225 | 2,242.54 | 448.508 | -7.36 (-0.33%) | 5,605 |
1 Nov 2018 | INR | 2,259.2 | 2,275.6 | 2,202.48 | 2,249.9 | 449.98 | +5.2 (+0.23%) | 13,450 |
31 Oct 2018 | INR | 2,026.02 | 2,448.56 | 2,026.02 | 2,244.7 | 448.94 | +204.22 (+10.01%) | 275,435 |