Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2018 | INR | 6,580 | 6,600.05 | 6,521 | 6,527.5 | 6,527.5 | -1.55 (-0.02%) | 2,899 |
22 Nov 2018 | INR | 6,630 | 6,739 | 6,505 | 6,529.05 | 6,529.05 | -128.3 (-1.93%) | 12,299 |
21 Nov 2018 | INR | 6,830 | 6,879 | 6,626 | 6,657.35 | 6,657.35 | -158.95 (-2.33%) | 2,039 |
20 Nov 2018 | INR | 6,950 | 6,950.1 | 6,800.05 | 6,816.3 | 6,816.3 | -117.55 (-1.70%) | 962 |
19 Nov 2018 | INR | 6,723.05 | 6,981 | 6,666.1 | 6,933.85 | 6,933.85 | +259.55 (+3.89%) | 8,221 |
16 Nov 2018 | INR | 6,842.05 | 6,842.05 | 6,650 | 6,674.3 | 6,674.3 | -128.85 (-1.89%) | 2,061 |
15 Nov 2018 | INR | 6,778.85 | 6,820 | 6,645.15 | 6,803.15 | 6,803.15 | +134.1 (+2.01%) | 927 |
14 Nov 2018 | INR | 6,755.25 | 6,779.4 | 6,600.25 | 6,669.05 | 6,669.05 | -86.2 (-1.28%) | 1,085 |
13 Nov 2018 | INR | 6,847 | 6,847 | 6,716.6 | 6,755.25 | 6,755.25 | -91.4 (-1.33%) | 620 |
12 Nov 2018 | INR | 6,859 | 6,950 | 6,820 | 6,846.65 | 6,846.65 | -12 (-0.17%) | 1,947 |
9 Nov 2018 | INR | 6,780.05 | 6,885 | 6,730 | 6,858.65 | 6,858.65 | +17.15 (+0.25%) | 1,608 |
7 Nov 2018 | INR | 6,815 | 6,898.3 | 6,815 | 6,841.5 | 6,841.5 | +50.5 (+0.74%) | 312 |
6 Nov 2018 | INR | 6,700.1 | 6,946.95 | 6,700.1 | 6,791 | 6,791 | +108.55 (+1.62%) | 2,028 |
5 Nov 2018 | INR | 6,740 | 6,979.85 | 6,587.15 | 6,682.45 | 6,682.45 | +27.55 (+0.41%) | 4,641 |
2 Nov 2018 | INR | 6,410.05 | 6,725 | 6,410.05 | 6,654.9 | 6,654.9 | +241.3 (+3.76%) | 2,807 |
1 Nov 2018 | INR | 6,268.05 | 6,450 | 6,268.05 | 6,413.6 | 6,413.6 | +111.9 (+1.78%) | 1,327 |
31 Oct 2018 | INR | 6,280.05 | 6,397.85 | 6,217.35 | 6,301.7 | 6,301.7 | -0.3 (0.0%) | 3,669 |
30 Oct 2018 | INR | 6,300 | 6,400 | 6,223.95 | 6,302 | 6,302 | -24.4 (-0.39%) | 6,632 |
29 Oct 2018 | INR | 6,300 | 6,450 | 6,270 | 6,326.4 | 6,326.4 | +27.45 (+0.44%) | 4,083 |
26 Oct 2018 | INR | 6,245.75 | 6,391.95 | 6,245.75 | 6,298.95 | 6,298.95 | -23.45 (-0.37%) | 2,174 |
25 Oct 2018 | INR | 6,333.3 | 6,541.55 | 6,300 | 6,322.4 | 6,322.4 | -102.25 (-1.59%) | 2,432 |
24 Oct 2018 | INR | 6,460 | 6,672.35 | 6,351 | 6,424.65 | 6,424.65 | -131.7 (-2.01%) | 876 |
23 Oct 2018 | INR | 6,271.55 | 6,645 | 6,271.55 | 6,556.35 | 6,556.35 | +189.3 (+2.97%) | 5,976 |
22 Oct 2018 | INR | 6,595.5 | 6,595.5 | 6,298.05 | 6,367.05 | 6,367.05 | -228.4 (-3.46%) | 4,837 |
19 Oct 2018 | INR | 6,639.95 | 6,639.95 | 6,380 | 6,595.45 | 6,595.45 | +108.9 (+1.68%) | 1,756 |
17 Oct 2018 | INR | 6,600 | 6,600 | 6,430.1 | 6,486.55 | 6,486.55 | -118.7 (-1.80%) | 5,305 |
16 Oct 2018 | INR | 6,365.7 | 6,729.5 | 6,365.7 | 6,605.25 | 6,605.25 | +167.05 (+2.59%) | 1,590 |
15 Oct 2018 | INR | 6,490 | 6,600 | 6,390 | 6,438.2 | 6,438.2 | -52.75 (-0.81%) | 1,023 |
12 Oct 2018 | INR | 6,335.75 | 6,599.95 | 6,335.75 | 6,490.95 | 6,490.95 | +25.95 (+0.40%) | 1,666 |
11 Oct 2018 | INR | 6,249 | 6,545 | 5,990 | 6,465 | 6,465 | +217.05 (+3.47%) | 4,450 |