Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | INR | 1,485 | 1,564 | 1,461.1 | 1,552.4 | 776.2 | +75.64 (+5.12%) | 133,230 |
12 Dec 2018 | INR | 1,439.94 | 1,487 | 1,439.94 | 1,476.76 | 738.38 | +34.42 (+2.39%) | 22,346 |
11 Dec 2018 | INR | 1,395 | 1,450 | 1,390 | 1,442.34 | 721.17 | +35.74 (+2.54%) | 26,530 |
10 Dec 2018 | INR | 1,416.06 | 1,446 | 1,400 | 1,406.6 | 703.3 | -50.16 (-3.44%) | 17,322 |
7 Dec 2018 | INR | 1,435.06 | 1,470 | 1,420.1 | 1,456.76 | 728.38 | +26.7 (+1.87%) | 22,038 |
6 Dec 2018 | INR | 1,481.94 | 1,481.94 | 1,421 | 1,430.06 | 715.03 | -54.54 (-3.67%) | 17,436 |
5 Dec 2018 | INR | 1,480 | 1,494 | 1,476 | 1,484.6 | 742.3 | -5.84 (-0.39%) | 12,330 |
4 Dec 2018 | INR | 1,495 | 1,512 | 1,481.06 | 1,490.44 | 745.22 | -0.56 (-0.04%) | 15,880 |
3 Dec 2018 | INR | 1,450 | 1,509 | 1,450 | 1,491 | 745.5 | +40.2 (+2.77%) | 52,808 |
30 Nov 2018 | INR | 1,457.5 | 1,463.84 | 1,440.06 | 1,450.8 | 725.4 | +11.24 (+0.78%) | 37,198 |
29 Nov 2018 | INR | 1,399.9 | 1,470 | 1,399.9 | 1,439.56 | 719.78 | +47.8 (+3.43%) | 71,038 |
28 Nov 2018 | INR | 1,415 | 1,435 | 1,375.26 | 1,391.76 | 695.88 | -33.24 (-2.33%) | 55,950 |
27 Nov 2018 | INR | 1,460.94 | 1,474.94 | 1,416 | 1,425 | 712.5 | -36.56 (-2.50%) | 38,964 |
26 Nov 2018 | INR | 1,486.2 | 1,490 | 1,455 | 1,461.56 | 730.78 | -24.6 (-1.66%) | 30,634 |
22 Nov 2018 | INR | 1,509.66 | 1,515 | 1,465.6 | 1,486.16 | 743.08 | -16 (-1.07%) | 22,740 |
21 Nov 2018 | INR | 1,489 | 1,527 | 1,473.94 | 1,502.16 | 751.08 | +10.72 (+0.72%) | 41,642 |
20 Nov 2018 | INR | 1,561.5 | 1,561.5 | 1,474 | 1,491.44 | 745.72 | -70.06 (-4.49%) | 51,726 |
19 Nov 2018 | INR | 1,564.3 | 1,584 | 1,528.6 | 1,561.5 | 780.75 | +7.6 (+0.49%) | 30,250 |
16 Nov 2018 | INR | 1,565 | 1,615 | 1,528.4 | 1,553.9 | 776.95 | -9.2 (-0.59%) | 52,670 |
15 Nov 2018 | INR | 1,517.2 | 1,579.94 | 1,498 | 1,563.1 | 781.55 | +56.1 (+3.72%) | 71,884 |
14 Nov 2018 | INR | 1,510 | 1,520 | 1,493.44 | 1,507 | 753.5 | -2.44 (-0.16%) | 16,288 |
13 Nov 2018 | INR | 1,518 | 1,523.6 | 1,485 | 1,509.44 | 754.72 | -6.62 (-0.44%) | 16,328 |
12 Nov 2018 | INR | 1,513 | 1,542 | 1,492.66 | 1,516.06 | 758.03 | +5.96 (+0.39%) | 32,340 |
9 Nov 2018 | INR | 1,502.6 | 1,520 | 1,472.26 | 1,510.1 | 755.05 | +13.4 (+0.90%) | 32,144 |
7 Nov 2018 | INR | 1,486.6 | 1,510 | 1,485 | 1,496.7 | 748.35 | +30.26 (+2.06%) | 15,988 |
6 Nov 2018 | INR | 1,492.06 | 1,529.94 | 1,460 | 1,466.44 | 733.22 | -35.72 (-2.38%) | 65,656 |
5 Nov 2018 | INR | 1,495 | 1,550 | 1,478 | 1,502.16 | 751.08 | +2.66 (+0.18%) | 47,048 |
2 Nov 2018 | INR | 1,598.6 | 1,598.6 | 1,490 | 1,499.5 | 749.75 | -81.06 (-5.13%) | 126,290 |
1 Nov 2018 | INR | 1,556.8 | 1,625 | 1,556.8 | 1,580.56 | 790.28 | +29.56 (+1.91%) | 143,178 |
31 Oct 2018 | INR | 1,434.5 | 1,564 | 1,429.56 | 1,551 | 775.5 | +117.16 (+8.17%) | 218,432 |