Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 2,815 | 2,815 | 2,745 | 2,753.75 | 2,753.75 | -36.35 (-1.30%) | 79,600 |
11 Mar 2019 | INR | 2,770 | 2,805.6 | 2,769.95 | 2,790.1 | 2,790.1 | +23.45 (+0.85%) | 66,121 |
8 Mar 2019 | INR | 2,734.8 | 2,777.25 | 2,718.55 | 2,766.65 | 2,766.65 | +30.85 (+1.13%) | 61,989 |
7 Mar 2019 | INR | 2,777 | 2,779.95 | 2,727 | 2,735.8 | 2,735.8 | -28.4 (-1.03%) | 42,122 |
6 Mar 2019 | INR | 2,710 | 2,769 | 2,702.3 | 2,764.2 | 2,764.2 | +70 (+2.60%) | 77,992 |
5 Mar 2019 | INR | 2,664.95 | 2,707 | 2,646.8 | 2,694.2 | 2,694.2 | +30.8 (+1.16%) | 38,063 |
1 Mar 2019 | INR | 2,662.8 | 2,673.9 | 2,643.1 | 2,663.4 | 2,663.4 | +16 (+0.60%) | 37,522 |
28 Feb 2019 | INR | 2,655.65 | 2,660.7 | 2,631 | 2,647.4 | 2,647.4 | +6 (+0.23%) | 25,333 |
27 Feb 2019 | INR | 2,658 | 2,695 | 2,625 | 2,641.4 | 2,641.4 | -11.35 (-0.43%) | 59,349 |
26 Feb 2019 | INR | 2,645 | 2,678 | 2,600 | 2,652.75 | 2,652.75 | -7.05 (-0.27%) | 70,983 |
25 Feb 2019 | INR | 2,645.5 | 2,675 | 2,615 | 2,659.8 | 2,659.8 | +18.75 (+0.71%) | 42,762 |
22 Feb 2019 | INR | 2,659.95 | 2,674.4 | 2,631 | 2,641.05 | 2,641.05 | -12 (-0.45%) | 114,316 |
21 Feb 2019 | INR | 2,621.8 | 2,660 | 2,595 | 2,653.05 | 2,653.05 | +52.2 (+2.01%) | 69,611 |
20 Feb 2019 | INR | 2,576.9 | 2,609 | 2,575 | 2,600.85 | 2,600.85 | +41.55 (+1.62%) | 42,663 |
19 Feb 2019 | INR | 2,551.25 | 2,605.05 | 2,550 | 2,559.3 | 2,559.3 | +13.35 (+0.52%) | 51,419 |
18 Feb 2019 | INR | 2,555 | 2,559.55 | 2,513 | 2,545.95 | 2,545.95 | -11.55 (-0.45%) | 35,787 |
15 Feb 2019 | INR | 2,631 | 2,631 | 2,508 | 2,557.5 | 2,557.5 | -49.65 (-1.90%) | 86,481 |
14 Feb 2019 | INR | 2,589.95 | 2,620.75 | 2,559.6 | 2,607.15 | 2,607.15 | +16.65 (+0.64%) | 76,941 |
13 Feb 2019 | INR | 2,630 | 2,649 | 2,573 | 2,590.5 | 2,590.5 | -33.1 (-1.26%) | 65,774 |
12 Feb 2019 | INR | 2,662.25 | 2,676.4 | 2,616 | 2,623.6 | 2,623.6 | -28.9 (-1.09%) | 82,686 |
11 Feb 2019 | INR | 2,725 | 2,725 | 2,630.5 | 2,652.5 | 2,652.5 | -51.85 (-1.92%) | 326,814 |
8 Feb 2019 | INR | 2,695.1 | 2,735.1 | 2,674.75 | 2,704.35 | 2,704.35 | +6.65 (+0.25%) | 77,090 |
7 Feb 2019 | INR | 2,709.1 | 2,732.5 | 2,684.1 | 2,697.7 | 2,697.7 | -9.95 (-0.37%) | 138,048 |
6 Feb 2019 | INR | 2,610 | 2,720 | 2,610 | 2,707.65 | 2,707.65 | +105.5 (+4.05%) | 101,601 |
5 Feb 2019 | INR | 2,595.25 | 2,642 | 2,595.2 | 2,602.15 | 2,602.15 | +8.1 (+0.31%) | 67,486 |
4 Feb 2019 | INR | 2,635 | 2,635 | 2,573 | 2,594.05 | 2,594.05 | -33.5 (-1.27%) | 95,067 |
1 Feb 2019 | INR | 2,598 | 2,684.35 | 2,580.35 | 2,627.55 | 2,627.55 | +57.2 (+2.23%) | 135,179 |
31 Jan 2019 | INR | 2,614 | 2,614 | 2,527.75 | 2,570.35 | 2,570.35 | -26 (-1.00%) | 115,229 |
30 Jan 2019 | INR | 2,572.2 | 2,623 | 2,547.05 | 2,596.35 | 2,596.35 | +84.45 (+3.36%) | 209,737 |
29 Jan 2019 | INR | 2,469.9 | 2,569.95 | 2,380 | 2,511.9 | 2,511.9 | +55.7 (+2.27%) | 686,904 |