Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | INR | 1,473.05 | 1,520.95 | 1,421 | 1,471.35 | 1,471.35 | +45.9 (+3.22%) | 29 |
24 Jan 2019 | INR | 1,477 | 1,534.05 | 1,411 | 1,425.45 | 1,425.45 | +5.45 (+0.38%) | 2,706 |
23 Jan 2019 | INR | 1,421.05 | 1,421.05 | 1,419.95 | 1,420 | 1,420 | -1.6 (-0.11%) | 102 |
22 Jan 2019 | INR | 1,436.05 | 1,436.05 | 1,418.05 | 1,421.6 | 1,421.6 | -3.95 (-0.28%) | 7 |
21 Jan 2019 | INR | 1,425.55 | 1,425.55 | 1,425.55 | 1,425.55 | 1,425.55 | -30.6 (-2.10%) | 1 |
18 Jan 2019 | INR | 1,487.85 | 1,512 | 1,431 | 1,456.15 | 1,456.15 | +14.85 (+1.03%) | 123 |
17 Jan 2019 | INR | 1,456 | 1,456 | 1,441.3 | 1,441.3 | 1,441.3 | -56.7 (-3.79%) | 7 |
16 Jan 2019 | INR | 1,499.95 | 1,510 | 1,495.95 | 1,498 | 1,498 | +37.8 (+2.59%) | 356 |
15 Jan 2019 | INR | 1,490.1 | 1,490.1 | 1,460.2 | 1,460.2 | 1,460.2 | +19.2 (+1.33%) | 21 |
14 Jan 2019 | INR | 1,441.75 | 1,441.75 | 1,440 | 1,441 | 1,441 | -33 (-2.24%) | 7 |
11 Jan 2019 | INR | 1,475 | 1,500 | 1,450 | 1,474 | 1,474 | -4 (-0.27%) | 744 |
10 Jan 2019 | INR | 1,478 | 1,478 | 1,478 | 1,478 | 1,478 | +18 (+1.23%) | 9 |
9 Jan 2019 | INR | 1,457 | 1,465 | 1,450 | 1,460 | 1,460 | -16 (-1.08%) | 376 |
8 Jan 2019 | INR | 1,482 | 1,482 | 1,450 | 1,476 | 1,476 | -5 (-0.34%) | 2,309 |
7 Jan 2019 | INR | 1,481 | 1,481 | 1,481 | 1,481 | 1,481 | -36.1 (-2.38%) | 1 |
4 Jan 2019 | INR | 1,523.9 | 1,545 | 1,486 | 1,517.1 | 1,517.1 | +6.55 (+0.43%) | 59 |
3 Jan 2019 | INR | 1,536.95 | 1,536.95 | 1,495 | 1,510.55 | 1,510.55 | +14.65 (+0.98%) | 11 |
2 Jan 2019 | INR | 1,519 | 1,519 | 1,487 | 1,495.9 | 1,495.9 | -5.75 (-0.38%) | 4 |
1 Jan 2019 | INR | 1,514.05 | 1,548.7 | 1,501 | 1,501.65 | 1,501.65 | -11.65 (-0.77%) | 3,245 |
31 Dec 2018 | INR | 1,513.3 | 1,513.3 | 1,513.3 | 1,513.3 | 1,513.3 | 0.0 (0.0%) | 0 |
28 Dec 2018 | INR | 1,534 | 1,574 | 1,485 | 1,513.3 | 1,513.3 | +38.3 (+2.60%) | 7 |
27 Dec 2018 | INR | 1,700 | 1,700 | 1,475 | 1,475 | 1,475 | +5 (+0.34%) | 17 |
26 Dec 2018 | INR | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | -58.35 (-3.82%) | 4 |
24 Dec 2018 | INR | 1,528.35 | 1,528.35 | 1,528.35 | 1,528.35 | 1,528.35 | 0.0 (0.0%) | 0 |
21 Dec 2018 | INR | 1,494.6 | 1,530 | 1,494.6 | 1,528.35 | 1,528.35 | +28.1 (+1.87%) | 6 |
20 Dec 2018 | INR | 1,527 | 1,571 | 1,485 | 1,500.25 | 1,500.25 | -28.75 (-1.88%) | 1,343 |
19 Dec 2018 | INR | 1,521 | 1,561 | 1,504 | 1,529 | 1,529 | +41 (+2.76%) | 61 |
18 Dec 2018 | INR | 1,527.95 | 1,528 | 1,457 | 1,488 | 1,488 | -22 (-1.46%) | 30 |
17 Dec 2018 | INR | 1,550.95 | 1,550.95 | 1,499 | 1,510 | 1,510 | -3.5 (-0.23%) | 9 |
14 Dec 2018 | INR | 1,515 | 1,516 | 1,496.65 | 1,513.5 | 1,513.5 | -6.5 (-0.43%) | 50 |