Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1,600 | 1,600 | 1,560 | 1,575.55 | 1,575.55 | +3.8 (+0.24%) | 2,935 |
12 Sep 2018 | INR | 1,624 | 1,624 | 1,541 | 1,571.75 | 1,571.75 | -1.25 (-0.08%) | 5,022 |
11 Sep 2018 | INR | 1,629.8 | 1,629.8 | 1,568 | 1,573 | 1,573 | -17.35 (-1.09%) | 3,415 |
10 Sep 2018 | INR | 1,587.25 | 1,609 | 1,570.5 | 1,590.35 | 1,590.35 | +0.75 (+0.05%) | 3,819 |
7 Sep 2018 | INR | 1,570.1 | 1,619.85 | 1,570.1 | 1,589.6 | 1,589.6 | -15.15 (-0.94%) | 1,796 |
6 Sep 2018 | INR | 1,575 | 1,620 | 1,557 | 1,604.75 | 1,604.75 | +31.8 (+2.02%) | 3,285 |
5 Sep 2018 | INR | 1,570 | 1,575 | 1,555.5 | 1,572.95 | 1,572.95 | -6.1 (-0.39%) | 3,348 |
4 Sep 2018 | INR | 1,624 | 1,638.85 | 1,565 | 1,579.05 | 1,579.05 | -44.1 (-2.72%) | 6,798 |
3 Sep 2018 | INR | 1,648.9 | 1,689 | 1,605.5 | 1,623.15 | 1,623.15 | +2.6 (+0.16%) | 4,825 |
31 Aug 2018 | INR | 1,536 | 1,650 | 1,536 | 1,620.55 | 1,620.55 | +57.65 (+3.69%) | 12,813 |
30 Aug 2018 | INR | 1,521 | 1,592 | 1,521 | 1,562.9 | 1,562.9 | +30.05 (+1.96%) | 3,481 |
29 Aug 2018 | INR | 1,545 | 1,550 | 1,520.3 | 1,532.85 | 1,532.85 | -11.95 (-0.77%) | 1,207 |
28 Aug 2018 | INR | 1,530 | 1,560 | 1,521.25 | 1,544.8 | 1,544.8 | +1.6 (+0.10%) | 3,648 |
27 Aug 2018 | INR | 1,506 | 1,569 | 1,506 | 1,543.2 | 1,543.2 | +5.1 (+0.33%) | 5,715 |
24 Aug 2018 | INR | 1,550 | 1,565.95 | 1,526 | 1,538.1 | 1,538.1 | -12.35 (-0.80%) | 2,739 |
23 Aug 2018 | INR | 1,556.1 | 1,574.7 | 1,550 | 1,550.45 | 1,550.45 | -5.1 (-0.33%) | 3,991 |
21 Aug 2018 | INR | 1,580 | 1,588 | 1,550.1 | 1,555.55 | 1,555.55 | -32.5 (-2.05%) | 2,231 |
20 Aug 2018 | INR | 1,551 | 1,615 | 1,501 | 1,588.05 | 1,588.05 | +41.55 (+2.69%) | 6,853 |
17 Aug 2018 | INR | 1,464.9 | 1,551 | 1,464.9 | 1,546.5 | 1,546.5 | +86.8 (+5.95%) | 6,303 |
16 Aug 2018 | INR | 1,472 | 1,472 | 1,450.1 | 1,459.7 | 1,459.7 | +10.65 (+0.73%) | 3,217 |
14 Aug 2018 | INR | 1,420 | 1,470 | 1,420 | 1,449.05 | 1,449.05 | +30.6 (+2.16%) | 3,973 |
13 Aug 2018 | INR | 1,403.35 | 1,450 | 1,380.05 | 1,418.45 | 1,418.45 | -9.5 (-0.67%) | 4,113 |
10 Aug 2018 | INR | 1,499 | 1,499 | 1,425 | 1,427.95 | 1,427.95 | -48.15 (-3.26%) | 6,005 |
9 Aug 2018 | INR | 1,515 | 1,544.9 | 1,475 | 1,476.1 | 1,476.1 | -37.1 (-2.45%) | 6,868 |
8 Aug 2018 | INR | 1,606.3 | 1,606.3 | 1,440 | 1,513.2 | 1,513.2 | +174.6 (+13.04%) | 35,491 |
7 Aug 2018 | INR | 1,321 | 1,350 | 1,300 | 1,338.6 | 1,338.6 | +19.5 (+1.48%) | 11,187 |
6 Aug 2018 | INR | 1,311 | 1,348.9 | 1,298 | 1,319.1 | 1,319.1 | +15.7 (+1.20%) | 13,377 |
3 Aug 2018 | INR | 1,355 | 1,369 | 1,300 | 1,303.4 | 1,303.4 | -43.95 (-3.26%) | 12,712 |
2 Aug 2018 | INR | 1,310 | 1,369 | 1,305 | 1,347.35 | 1,347.35 | +36.35 (+2.77%) | 14,891 |
1 Aug 2018 | INR | 1,374.5 | 1,374.5 | 1,300 | 1,311 | 1,311 | -11.5 (-0.87%) | 3,438 |