Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 1,281.5 | 1,300 | 1,268.6 | 1,271.65 | 1,271.65 | -27.1 (-2.09%) | 243 |
25 Apr 2019 | INR | 1,290 | 1,315 | 1,290 | 1,298.75 | 1,298.75 | +13.7 (+1.07%) | 278 |
24 Apr 2019 | INR | 1,280.5 | 1,300.05 | 1,280.1 | 1,285.05 | 1,285.05 | -19.1 (-1.46%) | 395 |
23 Apr 2019 | INR | 1,318.95 | 1,318.95 | 1,279 | 1,304.15 | 1,304.15 | +20.9 (+1.63%) | 355 |
22 Apr 2019 | INR | 1,316.15 | 1,317.25 | 1,281 | 1,283.25 | 1,283.25 | -40.4 (-3.05%) | 663 |
18 Apr 2019 | INR | 1,250.15 | 1,349.8 | 1,250.15 | 1,323.65 | 1,323.65 | +35.2 (+2.73%) | 687 |
16 Apr 2019 | INR | 1,290 | 1,317 | 1,273.5 | 1,288.45 | 1,288.45 | -1.55 (-0.12%) | 293 |
15 Apr 2019 | INR | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 0.0 (0.0%) | 9 |
12 Apr 2019 | INR | 1,299.95 | 1,300 | 1,290 | 1,290 | 1,290 | -0.05 (0.0%) | 395 |
11 Apr 2019 | INR | 1,286.05 | 1,300 | 1,281 | 1,290.05 | 1,290.05 | -0.7 (-0.05%) | 65 |
10 Apr 2019 | INR | 1,270.1 | 1,314.45 | 1,270.1 | 1,290.75 | 1,290.75 | +11.75 (+0.92%) | 193 |
9 Apr 2019 | INR | 1,300 | 1,300 | 1,265 | 1,279 | 1,279 | +25 (+1.99%) | 103 |
8 Apr 2019 | INR | 1,295.05 | 1,300 | 1,252.25 | 1,254 | 1,254 | -42 (-3.24%) | 1,524 |
5 Apr 2019 | INR | 1,295.05 | 1,314.95 | 1,295.05 | 1,296 | 1,296 | -1.95 (-0.15%) | 48 |
4 Apr 2019 | INR | 1,306.05 | 1,325 | 1,295 | 1,297.95 | 1,297.95 | -18.8 (-1.43%) | 911 |
3 Apr 2019 | INR | 1,306.05 | 1,325.5 | 1,295.5 | 1,316.75 | 1,316.75 | -0.3 (-0.02%) | 767 |
2 Apr 2019 | INR | 1,324.05 | 1,327.95 | 1,315 | 1,317.05 | 1,317.05 | -24.85 (-1.85%) | 129 |
1 Apr 2019 | INR | 1,369.95 | 1,369.95 | 1,326.05 | 1,341.9 | 1,341.9 | +3.1 (+0.23%) | 638 |
29 Mar 2019 | INR | 1,330 | 1,350 | 1,312.55 | 1,338.8 | 1,338.8 | +27.5 (+2.10%) | 1,359 |
28 Mar 2019 | INR | 1,301 | 1,325 | 1,295 | 1,311.3 | 1,311.3 | -2.35 (-0.18%) | 387 |
27 Mar 2019 | INR | 1,289 | 1,320 | 1,289 | 1,313.65 | 1,313.65 | +11.7 (+0.90%) | 1,109 |
26 Mar 2019 | INR | 1,295.1 | 1,319.95 | 1,253.1 | 1,301.95 | 1,301.95 | +5.8 (+0.45%) | 2,569 |
25 Mar 2019 | INR | 1,310 | 1,327 | 1,280 | 1,296.15 | 1,296.15 | -14.85 (-1.13%) | 1,497 |
22 Mar 2019 | INR | 1,320 | 1,330.3 | 1,308.05 | 1,311 | 1,311 | -10.6 (-0.80%) | 285 |
20 Mar 2019 | INR | 1,311.05 | 1,344.95 | 1,311.05 | 1,321.6 | 1,321.6 | -13.05 (-0.98%) | 192 |
19 Mar 2019 | INR | 1,335 | 1,349.95 | 1,315.5 | 1,334.65 | 1,334.65 | -13.6 (-1.01%) | 569 |
18 Mar 2019 | INR | 1,365 | 1,365 | 1,322 | 1,348.25 | 1,348.25 | +8.25 (+0.62%) | 1,611 |
15 Mar 2019 | INR | 1,317 | 1,359 | 1,317 | 1,340 | 1,340 | +9.9 (+0.74%) | 1,427 |
14 Mar 2019 | INR | 1,290.05 | 1,349 | 1,280.1 | 1,330.1 | 1,330.1 | +4.5 (+0.34%) | 1,438 |
13 Mar 2019 | INR | 1,357.8 | 1,358 | 1,317 | 1,325.6 | 1,325.6 | -4.4 (-0.33%) | 491 |