Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 1,025.15 | 1,042 | 1,017.85 | 1,038.3 | 1,038.3 | +10.5 (+1.02%) | 3,142 |
25 Apr 2019 | INR | 1,037.65 | 1,037.7 | 1,010 | 1,027.8 | 1,027.8 | -2.7 (-0.26%) | 669 |
24 Apr 2019 | INR | 1,051.25 | 1,057 | 1,026 | 1,030.5 | 1,030.5 | -18.5 (-1.76%) | 1,706 |
23 Apr 2019 | INR | 1,046.4 | 1,054.55 | 1,039.95 | 1,049 | 1,049 | +5.75 (+0.55%) | 474 |
22 Apr 2019 | INR | 1,048.65 | 1,065 | 1,025.6 | 1,043.25 | 1,043.25 | -16.9 (-1.59%) | 1,026 |
18 Apr 2019 | INR | 1,058.3 | 1,064.2 | 1,050.35 | 1,060.15 | 1,060.15 | -2.25 (-0.21%) | 1,212 |
16 Apr 2019 | INR | 1,065.7 | 1,068.75 | 1,058.85 | 1,062.4 | 1,062.4 | +5.05 (+0.48%) | 769 |
15 Apr 2019 | INR | 1,048.95 | 1,062 | 1,038.6 | 1,057.35 | 1,057.35 | +14.8 (+1.42%) | 1,226 |
12 Apr 2019 | INR | 1,051.3 | 1,055.7 | 1,037 | 1,042.55 | 1,042.55 | -13.05 (-1.24%) | 959 |
11 Apr 2019 | INR | 1,079.3 | 1,079.3 | 1,046.2 | 1,055.6 | 1,055.6 | -13.25 (-1.24%) | 1,196 |
10 Apr 2019 | INR | 1,070 | 1,079.35 | 1,064.4 | 1,068.85 | 1,068.85 | -4.95 (-0.46%) | 855 |
9 Apr 2019 | INR | 1,064.15 | 1,080.05 | 1,051 | 1,073.8 | 1,073.8 | +16.25 (+1.54%) | 1,731 |
8 Apr 2019 | INR | 1,069 | 1,072 | 1,048 | 1,057.55 | 1,057.55 | -13.05 (-1.22%) | 1,957 |
5 Apr 2019 | INR | 1,068.15 | 1,087.1 | 995 | 1,070.6 | 1,070.6 | +12.6 (+1.19%) | 17,280 |
4 Apr 2019 | INR | 1,073 | 1,073 | 1,006.9 | 1,058 | 1,058 | -16.3 (-1.52%) | 7,317 |
3 Apr 2019 | INR | 1,088.9 | 1,093.5 | 1,045 | 1,074.3 | 1,074.3 | -24.15 (-2.20%) | 7,783 |
2 Apr 2019 | INR | 1,100.6 | 1,104.95 | 1,088 | 1,098.45 | 1,098.45 | -2.2 (-0.20%) | 1,914 |
1 Apr 2019 | INR | 1,115 | 1,117.1 | 1,093 | 1,100.65 | 1,100.65 | -4.05 (-0.37%) | 3,012 |
29 Mar 2019 | INR | 1,082.3 | 1,111 | 1,064.25 | 1,104.7 | 1,104.7 | +25.05 (+2.32%) | 4,078 |
28 Mar 2019 | INR | 1,062.95 | 1,085.05 | 1,062.95 | 1,079.65 | 1,079.65 | +9.75 (+0.91%) | 4,596 |
27 Mar 2019 | INR | 1,059.5 | 1,070.1 | 1,057 | 1,069.9 | 1,069.9 | +16.35 (+1.55%) | 12,011 |
26 Mar 2019 | INR | 1,068.85 | 1,070.05 | 1,050 | 1,053.55 | 1,053.55 | -10.5 (-0.99%) | 9,791 |
25 Mar 2019 | INR | 1,066.05 | 1,084 | 1,055 | 1,064.05 | 1,064.05 | +1.15 (+0.11%) | 6,511 |
22 Mar 2019 | INR | 1,065.8 | 1,067.4 | 1,050.25 | 1,062.9 | 1,062.9 | +0.15 (+0.01%) | 1,385 |
20 Mar 2019 | INR | 1,035 | 1,070 | 1,023.4 | 1,062.75 | 1,062.75 | +24.45 (+2.35%) | 3,220 |
19 Mar 2019 | INR | 1,050.3 | 1,056.95 | 1,027.1 | 1,038.3 | 1,038.3 | -21.85 (-2.06%) | 886 |
18 Mar 2019 | INR | 1,057.5 | 1,064 | 1,034.4 | 1,060.15 | 1,060.15 | +5.95 (+0.56%) | 4,810 |
15 Mar 2019 | INR | 1,073 | 1,092.45 | 1,039.5 | 1,054.2 | 1,054.2 | -8.65 (-0.81%) | 4,702 |
14 Mar 2019 | INR | 1,056.85 | 1,073.85 | 1,055 | 1,062.85 | 1,062.85 | +3.95 (+0.37%) | 2,955 |
13 Mar 2019 | INR | 1,050 | 1,065 | 1,023 | 1,058.9 | 1,058.9 | +4.6 (+0.44%) | 3,550 |