Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 1,337 | 1,350 | 1,320 | 1,322.5 | 1,322.5 | -3 (-0.23%) | 1,467 |
30 Jul 2018 | INR | 1,290 | 1,400 | 1,265.1 | 1,325.5 | 1,325.5 | +30.55 (+2.36%) | 9,601 |
27 Jul 2018 | INR | 1,275.3 | 1,300 | 1,275.3 | 1,294.95 | 1,294.95 | +10.95 (+0.85%) | 1,366 |
26 Jul 2018 | INR | 1,260 | 1,295 | 1,260 | 1,284 | 1,284 | +26.5 (+2.11%) | 2,063 |
25 Jul 2018 | INR | 1,250 | 1,300 | 1,246.85 | 1,257.5 | 1,257.5 | +13.2 (+1.06%) | 937 |
24 Jul 2018 | INR | 1,203.15 | 1,260 | 1,203.15 | 1,244.3 | 1,244.3 | +15.8 (+1.29%) | 1,240 |
23 Jul 2018 | INR | 1,276 | 1,276 | 1,216.25 | 1,228.5 | 1,228.5 | +1.7 (+0.14%) | 255 |
20 Jul 2018 | INR | 1,200 | 1,240 | 1,170 | 1,226.8 | 1,226.8 | -15.6 (-1.26%) | 736 |
19 Jul 2018 | INR | 1,239 | 1,250 | 1,178 | 1,242.4 | 1,242.4 | +2.45 (+0.20%) | 598 |
18 Jul 2018 | INR | 1,245 | 1,264 | 1,230 | 1,239.95 | 1,239.95 | -14.05 (-1.12%) | 955 |
17 Jul 2018 | INR | 1,238 | 1,271 | 1,238 | 1,254 | 1,254 | +19.75 (+1.60%) | 1,466 |
16 Jul 2018 | INR | 1,269 | 1,275 | 1,200.3 | 1,234.25 | 1,234.25 | -38 (-2.99%) | 1,263 |
13 Jul 2018 | INR | 1,335 | 1,380 | 1,260 | 1,272.25 | 1,272.25 | -12.95 (-1.01%) | 1,424 |
12 Jul 2018 | INR | 1,310 | 1,315 | 1,285 | 1,285.2 | 1,285.2 | -14.55 (-1.12%) | 1,801 |
11 Jul 2018 | INR | 1,310 | 1,324 | 1,290.1 | 1,299.75 | 1,299.75 | +0.1 (+0.01%) | 2,483 |
10 Jul 2018 | INR | 1,266 | 1,302.9 | 1,266 | 1,299.65 | 1,299.65 | +20.5 (+1.60%) | 2,436 |
9 Jul 2018 | INR | 1,280.45 | 1,299 | 1,250 | 1,279.15 | 1,279.15 | -9.8 (-0.76%) | 3,061 |
6 Jul 2018 | INR | 1,269 | 1,299 | 1,269 | 1,288.95 | 1,288.95 | +7.4 (+0.58%) | 560 |
5 Jul 2018 | INR | 1,296 | 1,313 | 1,270 | 1,281.55 | 1,281.55 | -24.25 (-1.86%) | 771 |
4 Jul 2018 | INR | 1,300 | 1,309 | 1,280 | 1,305.8 | 1,305.8 | +8.4 (+0.65%) | 964 |
3 Jul 2018 | INR | 1,275.6 | 1,315 | 1,275.6 | 1,297.4 | 1,297.4 | +9.45 (+0.73%) | 2,021 |
2 Jul 2018 | INR | 1,314.85 | 1,383 | 1,280 | 1,287.95 | 1,287.95 | -26.9 (-2.05%) | 4,398 |
29 Jun 2018 | INR | 1,299 | 1,318 | 1,263 | 1,314.85 | 1,314.85 | +35.25 (+2.75%) | 5,494 |
28 Jun 2018 | INR | 1,256.15 | 1,290 | 1,256 | 1,279.6 | 1,279.6 | -4.85 (-0.38%) | 2,870 |
27 Jun 2018 | INR | 1,318 | 1,318 | 1,251.1 | 1,284.45 | 1,284.45 | +10.2 (+0.80%) | 3,212 |
26 Jun 2018 | INR | 1,271.1 | 1,299 | 1,260 | 1,274.25 | 1,274.25 | +4.4 (+0.35%) | 6,575 |
25 Jun 2018 | INR | 1,295 | 1,300 | 1,266.55 | 1,269.85 | 1,269.85 | -26.8 (-2.07%) | 2,152 |
22 Jun 2018 | INR | 1,295 | 1,305 | 1,265.3 | 1,296.65 | 1,296.65 | +26.05 (+2.05%) | 1,439 |
21 Jun 2018 | INR | 1,304.9 | 1,304.9 | 1,267 | 1,270.6 | 1,270.6 | -15.05 (-1.17%) | 933 |
20 Jun 2018 | INR | 1,300 | 1,320 | 1,270 | 1,285.65 | 1,285.65 | +2.75 (+0.21%) | 1,957 |