Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | INR | 1,412.7 | 1,444.5 | 1,401.56 | 1,433.84 | 716.92 | +19.84 (+1.40%) | 48,984 |
29 Oct 2018 | INR | 1,367.84 | 1,439 | 1,360.3 | 1,414 | 707 | +103.7 (+7.91%) | 223,654 |
26 Oct 2018 | INR | 1,269.94 | 1,320 | 1,257.44 | 1,310.3 | 655.15 | +52.46 (+4.17%) | 46,966 |
25 Oct 2018 | INR | 1,210.26 | 1,264.9 | 1,210.26 | 1,257.84 | 628.92 | +29.24 (+2.38%) | 21,606 |
24 Oct 2018 | INR | 1,210 | 1,243 | 1,209.66 | 1,228.6 | 614.3 | +28 (+2.33%) | 12,206 |
23 Oct 2018 | INR | 1,241.16 | 1,241.16 | 1,180.5 | 1,200.6 | 600.3 | -35.6 (-2.88%) | 20,956 |
22 Oct 2018 | INR | 1,285 | 1,318.44 | 1,228.56 | 1,236.2 | 618.1 | -43.4 (-3.39%) | 16,882 |
19 Oct 2018 | INR | 1,256.8 | 1,319.94 | 1,240 | 1,279.6 | 639.8 | -2.8 (-0.22%) | 23,694 |
17 Oct 2018 | INR | 1,325 | 1,344.2 | 1,262.8 | 1,282.4 | 641.2 | -35.4 (-2.69%) | 15,010 |
16 Oct 2018 | INR | 1,295.1 | 1,345 | 1,294.94 | 1,317.8 | 658.9 | +30.46 (+2.37%) | 43,526 |
15 Oct 2018 | INR | 1,215 | 1,297.8 | 1,212 | 1,287.34 | 643.67 | +65.44 (+5.36%) | 50,688 |
12 Oct 2018 | INR | 1,167 | 1,230.94 | 1,167 | 1,221.9 | 610.95 | +52.34 (+4.48%) | 81,806 |
11 Oct 2018 | INR | 1,120 | 1,177 | 1,120 | 1,169.56 | 584.78 | -21.14 (-1.78%) | 63,022 |
10 Oct 2018 | INR | 1,172.44 | 1,216 | 1,172 | 1,190.7 | 595.35 | +27.6 (+2.37%) | 88,396 |
9 Oct 2018 | INR | 1,199.9 | 1,226 | 1,134 | 1,163.1 | 581.55 | -35.5 (-2.96%) | 49,538 |
8 Oct 2018 | INR | 1,141.06 | 1,219 | 1,140 | 1,198.6 | 599.3 | +43.76 (+3.79%) | 78,204 |
5 Oct 2018 | INR | 1,185.06 | 1,218.9 | 1,135 | 1,154.84 | 577.42 | -37.26 (-3.13%) | 25,590 |
4 Oct 2018 | INR | 1,238.44 | 1,238.44 | 1,185.06 | 1,192.1 | 596.05 | -46.34 (-3.74%) | 28,184 |
3 Oct 2018 | INR | 1,208.16 | 1,264.9 | 1,208.16 | 1,238.44 | 619.22 | +12.38 (+1.01%) | 20,352 |
1 Oct 2018 | INR | 1,151 | 1,239.9 | 1,055.8 | 1,226.06 | 613.03 | +26.3 (+2.19%) | 81,372 |
28 Sep 2018 | INR | 1,242 | 1,249.8 | 1,181.66 | 1,199.76 | 599.88 | -51.5 (-4.12%) | 64,328 |
27 Sep 2018 | INR | 1,270 | 1,270 | 1,231 | 1,251.26 | 625.63 | -19.44 (-1.53%) | 55,472 |
26 Sep 2018 | INR | 1,306.26 | 1,322.3 | 1,265.44 | 1,270.7 | 635.35 | -22.46 (-1.74%) | 25,124 |
25 Sep 2018 | INR | 1,305.06 | 1,328.6 | 1,285 | 1,293.16 | 646.58 | -9.44 (-0.72%) | 33,630 |
24 Sep 2018 | INR | 1,355 | 1,365.66 | 1,267 | 1,302.6 | 651.3 | -47.24 (-3.50%) | 73,726 |
21 Sep 2018 | INR | 1,360 | 1,380 | 1,313 | 1,349.84 | 674.92 | -3.6 (-0.27%) | 66,648 |
19 Sep 2018 | INR | 1,346.26 | 1,370 | 1,340 | 1,353.44 | 676.72 | +17 (+1.27%) | 36,044 |
18 Sep 2018 | INR | 1,312 | 1,388.5 | 1,312 | 1,336.44 | 668.22 | +17.54 (+1.33%) | 64,834 |
17 Sep 2018 | INR | 1,333 | 1,348 | 1,311 | 1,318.9 | 659.45 | -23.44 (-1.75%) | 19,022 |
14 Sep 2018 | INR | 1,336.4 | 1,359 | 1,332.6 | 1,342.34 | 671.17 | +15.18 (+1.14%) | 23,938 |