Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2018 | INR | 6,100 | 6,300 | 6,029.6 | 6,247.95 | 6,247.95 | +182.65 (+3.01%) | 2,390 |
9 Oct 2018 | INR | 6,250.2 | 6,250.2 | 6,033 | 6,065.3 | 6,065.3 | -138.4 (-2.23%) | 5,282 |
8 Oct 2018 | INR | 6,300 | 6,394 | 6,175 | 6,203.7 | 6,203.7 | -142.75 (-2.25%) | 3,784 |
5 Oct 2018 | INR | 6,400 | 6,499.7 | 6,300 | 6,346.45 | 6,346.45 | -75.35 (-1.17%) | 3,013 |
4 Oct 2018 | INR | 6,600 | 6,630 | 6,400.1 | 6,421.8 | 6,421.8 | -228 (-3.43%) | 5,653 |
3 Oct 2018 | INR | 6,745 | 6,750 | 6,625 | 6,649.8 | 6,649.8 | -76.4 (-1.14%) | 3,056 |
1 Oct 2018 | INR | 6,984.9 | 6,984.9 | 6,648.2 | 6,726.2 | 6,726.2 | -164 (-2.38%) | 4,218 |
28 Sep 2018 | INR | 6,780 | 7,150 | 6,583.75 | 6,890.2 | 6,890.2 | +71.1 (+1.04%) | 10,000 |
27 Sep 2018 | INR | 6,960 | 6,960 | 6,790 | 6,819.1 | 6,819.1 | -86.9 (-1.26%) | 3,649 |
26 Sep 2018 | INR | 6,841.35 | 6,990 | 6,810.5 | 6,906 | 6,906 | +117.95 (+1.74%) | 3,112 |
25 Sep 2018 | INR | 6,988 | 6,988 | 6,749.95 | 6,788.05 | 6,788.05 | -105.2 (-1.53%) | 3,303 |
24 Sep 2018 | INR | 7,010 | 7,050 | 6,831 | 6,893.25 | 6,893.25 | -117.55 (-1.68%) | 2,891 |
21 Sep 2018 | INR | 7,000 | 7,056.9 | 6,812.2 | 7,010.8 | 7,010.8 | +59.2 (+0.85%) | 7,311 |
19 Sep 2018 | INR | 6,904.4 | 7,069.95 | 6,825.15 | 6,951.6 | 6,951.6 | +93.45 (+1.36%) | 7,511 |
18 Sep 2018 | INR | 7,068.95 | 7,068.95 | 6,830 | 6,858.15 | 6,858.15 | -152.25 (-2.17%) | 1,589 |
17 Sep 2018 | INR | 7,113 | 7,113 | 6,980 | 7,010.4 | 7,010.4 | -102.85 (-1.45%) | 2,585 |
14 Sep 2018 | INR | 7,099 | 7,150 | 6,950 | 7,113.25 | 7,113.25 | +108.65 (+1.55%) | 1,364 |
12 Sep 2018 | INR | 6,883.15 | 7,045 | 6,868.5 | 7,004.6 | 7,004.6 | +96.8 (+1.40%) | 2,917 |
11 Sep 2018 | INR | 6,920.15 | 6,997 | 6,854.6 | 6,907.8 | 6,907.8 | -40.05 (-0.58%) | 2,528 |
10 Sep 2018 | INR | 6,882.45 | 6,998 | 6,862.05 | 6,947.85 | 6,947.85 | +65.4 (+0.95%) | 1,491 |
7 Sep 2018 | INR | 6,911.6 | 6,999.95 | 6,825 | 6,882.45 | 6,882.45 | -59.45 (-0.86%) | 5,112 |
6 Sep 2018 | INR | 7,010 | 7,040.05 | 6,902 | 6,941.9 | 6,941.9 | -23.45 (-0.34%) | 2,227 |
5 Sep 2018 | INR | 6,971 | 7,038.1 | 6,837 | 6,965.35 | 6,965.35 | -71.55 (-1.02%) | 2,145 |
4 Sep 2018 | INR | 7,100 | 7,129.9 | 7,000 | 7,036.9 | 7,036.9 | -9.05 (-0.13%) | 2,491 |
3 Sep 2018 | INR | 7,101.1 | 7,250 | 6,971.5 | 7,045.95 | 7,045.95 | -114.75 (-1.60%) | 2,578 |
31 Aug 2018 | INR | 7,122.2 | 7,280.1 | 7,050.1 | 7,160.7 | 7,160.7 | +38.5 (+0.54%) | 2,793 |
30 Aug 2018 | INR | 7,112 | 7,345 | 7,075 | 7,122.2 | 7,122.2 | -35.45 (-0.50%) | 2,796 |
29 Aug 2018 | INR | 7,165 | 7,374.95 | 7,120.15 | 7,157.65 | 7,157.65 | -10.8 (-0.15%) | 4,163 |
28 Aug 2018 | INR | 7,325 | 7,400 | 7,150 | 7,168.45 | 7,168.45 | -87 (-1.20%) | 4,777 |
27 Aug 2018 | INR | 6,771.2 | 7,446 | 6,771.2 | 7,255.45 | 7,255.45 | +480.2 (+7.09%) | 19,101 |