Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2018 | INR | 7,063 | 7,124 | 7,001.1 | 7,034.5 | 7,034.5 | -28.55 (-0.40%) | 756 |
10 Jul 2018 | INR | 7,049.9 | 7,100 | 7,001.1 | 7,063.05 | 7,063.05 | +66.2 (+0.95%) | 1,901 |
9 Jul 2018 | INR | 6,890.1 | 7,047.25 | 6,890.1 | 6,996.85 | 6,996.85 | +116.45 (+1.69%) | 2,685 |
6 Jul 2018 | INR | 6,932.05 | 7,026.65 | 6,865 | 6,880.4 | 6,880.4 | -75.95 (-1.09%) | 4,644 |
5 Jul 2018 | INR | 7,004.9 | 7,091.3 | 6,930.2 | 6,956.35 | 6,956.35 | -83.55 (-1.19%) | 15,786 |
4 Jul 2018 | INR | 6,935.05 | 7,100 | 6,890 | 7,039.9 | 7,039.9 | +79.9 (+1.15%) | 3,139 |
3 Jul 2018 | INR | 6,931.5 | 7,097.95 | 6,920 | 6,960 | 6,960 | -56.5 (-0.81%) | 2,087 |
2 Jul 2018 | INR | 7,010 | 7,089.85 | 6,953.05 | 7,016.5 | 7,016.5 | -9.5 (-0.14%) | 1,982 |
29 Jun 2018 | INR | 6,955 | 7,089 | 6,955 | 7,026 | 7,026 | -19.65 (-0.28%) | 3,614 |
28 Jun 2018 | INR | 7,026 | 7,190 | 6,962.1 | 7,045.65 | 7,045.65 | -21.45 (-0.30%) | 3,317 |
27 Jun 2018 | INR | 7,000.75 | 7,150 | 6,911.05 | 7,067.1 | 7,067.1 | +66.35 (+0.95%) | 6,158 |
26 Jun 2018 | INR | 7,065.95 | 7,065.95 | 6,916.1 | 7,000.75 | 7,000.75 | -65.05 (-0.92%) | 3,140 |
25 Jun 2018 | INR | 7,167.7 | 7,200 | 7,035.55 | 7,065.8 | 7,065.8 | -84.55 (-1.18%) | 942 |
22 Jun 2018 | INR | 7,125.9 | 7,160.85 | 7,082 | 7,150.35 | 7,150.35 | +4.25 (+0.06%) | 1,076 |
21 Jun 2018 | INR | 7,198.85 | 7,198.85 | 7,031.05 | 7,146.1 | 7,146.1 | +29.9 (+0.42%) | 1,087 |
20 Jun 2018 | INR | 7,121 | 7,224 | 7,085.1 | 7,116.2 | 7,116.2 | -14.95 (-0.21%) | 1,803 |
19 Jun 2018 | INR | 7,161 | 7,180.05 | 7,036 | 7,131.15 | 7,131.15 | -20.65 (-0.29%) | 3,046 |
18 Jun 2018 | INR | 7,345 | 7,345 | 7,105.1 | 7,151.8 | 7,151.8 | -193.2 (-2.63%) | 5,672 |
15 Jun 2018 | INR | 7,373.55 | 7,421.7 | 7,300 | 7,345 | 7,345 | -28.55 (-0.39%) | 3,028 |
14 Jun 2018 | INR | 7,455.7 | 7,569 | 7,330 | 7,373.55 | 7,373.55 | -119.65 (-1.60%) | 2,402 |
13 Jun 2018 | INR | 7,399 | 7,540 | 7,325.55 | 7,493.2 | 7,493.2 | +130.8 (+1.78%) | 10,783 |
12 Jun 2018 | INR | 7,290 | 7,400 | 7,206.65 | 7,362.4 | 7,362.4 | +145.15 (+2.01%) | 5,157 |
11 Jun 2018 | INR | 7,319 | 7,319 | 7,149.95 | 7,217.25 | 7,217.25 | -28.95 (-0.40%) | 5,742 |
8 Jun 2018 | INR | 7,199 | 7,259 | 7,125 | 7,246.2 | 7,246.2 | +89.2 (+1.25%) | 4,996 |
7 Jun 2018 | INR | 7,104 | 7,201.05 | 7,060.15 | 7,157 | 7,157 | +53.2 (+0.75%) | 12,656 |
6 Jun 2018 | INR | 7,159.95 | 7,159.95 | 6,979 | 7,103.8 | 7,103.8 | -56.8 (-0.79%) | 1,975 |
5 Jun 2018 | INR | 7,140 | 7,218.85 | 7,135.1 | 7,160.6 | 7,160.6 | +7.5 (+0.10%) | 2,470 |
4 Jun 2018 | INR | 7,205 | 7,299.55 | 7,122.1 | 7,153.1 | 7,153.1 | -94.8 (-1.31%) | 13,030 |
1 Jun 2018 | INR | 7,514 | 7,514 | 7,200 | 7,247.9 | 7,247.9 | -213.65 (-2.86%) | 15,337 |
31 May 2018 | INR | 7,481.65 | 7,515 | 7,375 | 7,461.55 | 7,461.55 | +9.25 (+0.12%) | 4,759 |