Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 1,723.25 | 1,772.25 | 1,723 | 1,759.85 | 879.925 | +31.95 (+1.85%) | 14,842 |
25 Apr 2019 | INR | 1,800 | 1,800 | 1,720 | 1,727.9 | 863.95 | -50.8 (-2.86%) | 41,942 |
24 Apr 2019 | INR | 1,797.65 | 1,799.1 | 1,773.5 | 1,778.7 | 889.35 | -31.2 (-1.72%) | 4,924 |
23 Apr 2019 | INR | 1,815 | 1,823.25 | 1,801.5 | 1,809.9 | 904.95 | -4.15 (-0.23%) | 4,869 |
22 Apr 2019 | INR | 1,810 | 1,821.05 | 1,795.05 | 1,814.05 | 907.025 | -15.1 (-0.83%) | 4,235 |
18 Apr 2019 | INR | 1,833 | 1,834.1 | 1,815.1 | 1,829.15 | 914.575 | -7.85 (-0.43%) | 3,817 |
16 Apr 2019 | INR | 1,830 | 1,843.05 | 1,823.3 | 1,837 | 918.5 | +13.35 (+0.73%) | 4,767 |
15 Apr 2019 | INR | 1,832.95 | 1,839.2 | 1,816.15 | 1,823.65 | 911.825 | -15.3 (-0.83%) | 4,105 |
12 Apr 2019 | INR | 1,827.55 | 1,844.85 | 1,823.4 | 1,838.95 | 919.475 | +4.65 (+0.25%) | 2,742 |
11 Apr 2019 | INR | 1,862.9 | 1,862.9 | 1,816.7 | 1,834.3 | 917.15 | -24.95 (-1.34%) | 8,070 |
10 Apr 2019 | INR | 1,854 | 1,871 | 1,839.4 | 1,859.25 | 929.625 | -5.75 (-0.31%) | 7,336 |
9 Apr 2019 | INR | 1,800 | 1,872.05 | 1,800 | 1,865 | 932.5 | +71.5 (+3.99%) | 21,027 |
8 Apr 2019 | INR | 1,844 | 1,852.4 | 1,786 | 1,793.5 | 896.75 | -48.65 (-2.64%) | 15,569 |
5 Apr 2019 | INR | 1,911.65 | 1,911.65 | 1,832.85 | 1,842.15 | 921.075 | -60.05 (-3.16%) | 18,284 |
4 Apr 2019 | INR | 1,910.5 | 1,922.15 | 1,895.45 | 1,902.2 | 951.1 | +2.45 (+0.13%) | 4,178 |
3 Apr 2019 | INR | 1,891.35 | 1,909 | 1,891.35 | 1,899.75 | 949.875 | +10.35 (+0.55%) | 5,259 |
2 Apr 2019 | INR | 1,929.95 | 1,929.95 | 1,885.05 | 1,889.4 | 944.7 | -10.1 (-0.53%) | 9,750 |
1 Apr 2019 | INR | 1,952 | 1,952 | 1,895 | 1,899.5 | 949.75 | -52.7 (-2.70%) | 11,836 |
29 Mar 2019 | INR | 1,934.5 | 1,964 | 1,932.05 | 1,952.2 | 976.1 | +17.3 (+0.89%) | 7,108 |
28 Mar 2019 | INR | 1,895.45 | 1,937.25 | 1,894 | 1,934.9 | 967.45 | +49.4 (+2.62%) | 8,210 |
27 Mar 2019 | INR | 1,893.45 | 1,915.85 | 1,872 | 1,885.5 | 942.75 | +1.85 (+0.10%) | 13,282 |
26 Mar 2019 | INR | 1,872 | 1,899.55 | 1,872 | 1,883.65 | 941.825 | +20.15 (+1.08%) | 7,517 |
25 Mar 2019 | INR | 1,860 | 1,876.6 | 1,850.95 | 1,863.5 | 931.75 | -3.75 (-0.20%) | 1,993 |
22 Mar 2019 | INR | 1,879.55 | 1,879.55 | 1,862.15 | 1,867.25 | 933.625 | -2.05 (-0.11%) | 2,219 |
20 Mar 2019 | INR | 1,867.6 | 1,882.75 | 1,860.5 | 1,869.3 | 934.65 | -1.65 (-0.09%) | 5,379 |
19 Mar 2019 | INR | 1,876.5 | 1,884.8 | 1,854.9 | 1,870.95 | 935.475 | +21.75 (+1.18%) | 12,646 |
18 Mar 2019 | INR | 1,858 | 1,872.75 | 1,841.3 | 1,849.2 | 924.6 | -9 (-0.48%) | 4,006 |
15 Mar 2019 | INR | 1,841.8 | 1,868.05 | 1,825.5 | 1,858.2 | 929.1 | +22.8 (+1.24%) | 8,669 |
14 Mar 2019 | INR | 1,830 | 1,840.6 | 1,820 | 1,835.4 | 917.7 | +18.5 (+1.02%) | 3,752 |
13 Mar 2019 | INR | 1,862.9 | 1,878.5 | 1,806.55 | 1,816.9 | 908.45 | -28.7 (-1.56%) | 17,980 |