Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,794.9 | 1,855.5 | 1,789.3 | 1,845.6 | 922.8 | +54.6 (+3.05%) | 16,211 |
11 Mar 2019 | INR | 1,796.35 | 1,798.05 | 1,772.85 | 1,791 | 895.5 | +8.8 (+0.49%) | 2,967 |
8 Mar 2019 | INR | 1,773.95 | 1,785 | 1,758 | 1,782.2 | 891.1 | +6.4 (+0.36%) | 6,611 |
7 Mar 2019 | INR | 1,798.3 | 1,799 | 1,771 | 1,775.8 | 887.9 | -24.65 (-1.37%) | 3,075 |
6 Mar 2019 | INR | 1,784.8 | 1,818 | 1,768.35 | 1,800.45 | 900.225 | +26.25 (+1.48%) | 9,250 |
5 Mar 2019 | INR | 1,786 | 1,789.05 | 1,767.05 | 1,774.2 | 887.1 | -10.95 (-0.61%) | 5,598 |
1 Mar 2019 | INR | 1,802.35 | 1,806.9 | 1,772.8 | 1,785.15 | 892.575 | -20.5 (-1.14%) | 4,713 |
28 Feb 2019 | INR | 1,818 | 1,832.15 | 1,792.2 | 1,805.65 | 902.825 | -5.65 (-0.31%) | 4,618 |
27 Feb 2019 | INR | 1,814.65 | 1,838 | 1,805 | 1,811.3 | 905.65 | -0.4 (-0.02%) | 4,673 |
26 Feb 2019 | INR | 1,792 | 1,833.65 | 1,750 | 1,811.7 | 905.85 | +6.65 (+0.37%) | 6,835 |
25 Feb 2019 | INR | 1,771.85 | 1,818 | 1,722.1 | 1,805.05 | 902.525 | +40.3 (+2.28%) | 11,310 |
22 Feb 2019 | INR | 1,772.2 | 1,774.7 | 1,757.75 | 1,764.75 | 882.375 | -3.2 (-0.18%) | 1,568 |
21 Feb 2019 | INR | 1,763.65 | 1,773.6 | 1,763 | 1,767.95 | 883.975 | +1.8 (+0.10%) | 1,578 |
20 Feb 2019 | INR | 1,760.3 | 1,771.35 | 1,745 | 1,766.15 | 883.075 | +1 (+0.06%) | 3,892 |
19 Feb 2019 | INR | 1,758.25 | 1,777.2 | 1,757.35 | 1,765.15 | 882.575 | +6.15 (+0.35%) | 4,236 |
18 Feb 2019 | INR | 1,777.3 | 1,783 | 1,752 | 1,759 | 879.5 | -17.55 (-0.99%) | 5,281 |
15 Feb 2019 | INR | 1,771.05 | 1,789.7 | 1,744.55 | 1,776.55 | 888.275 | +5.45 (+0.31%) | 8,335 |
14 Feb 2019 | INR | 1,784.2 | 1,792.25 | 1,765.1 | 1,771.1 | 885.55 | -18.3 (-1.02%) | 2,515 |
13 Feb 2019 | INR | 1,788 | 1,798 | 1,779 | 1,789.4 | 894.7 | -11.35 (-0.63%) | 1,114 |
12 Feb 2019 | INR | 1,790 | 1,814.15 | 1,790 | 1,800.75 | 900.375 | +2.1 (+0.12%) | 2,440 |
11 Feb 2019 | INR | 1,792.45 | 1,805.1 | 1,776 | 1,798.65 | 899.325 | +6.2 (+0.35%) | 3,309 |
8 Feb 2019 | INR | 1,797.1 | 1,804.95 | 1,767.9 | 1,792.45 | 896.225 | -12 (-0.67%) | 6,310 |
7 Feb 2019 | INR | 1,796.95 | 1,828 | 1,796.95 | 1,804.45 | 902.225 | +2.5 (+0.14%) | 5,253 |
6 Feb 2019 | INR | 1,860 | 1,860 | 1,780 | 1,801.95 | 900.975 | -16.95 (-0.93%) | 8,199 |
5 Feb 2019 | INR | 1,850.35 | 1,859.45 | 1,807.8 | 1,818.9 | 909.45 | -16.55 (-0.90%) | 9,374 |
4 Feb 2019 | INR | 1,810 | 1,847.1 | 1,791.25 | 1,835.45 | 917.725 | +30.4 (+1.68%) | 7,457 |
1 Feb 2019 | INR | 1,836 | 1,836 | 1,785.95 | 1,805.05 | 902.525 | -12.05 (-0.66%) | 10,981 |
31 Jan 2019 | INR | 1,897.5 | 1,897.5 | 1,804.95 | 1,817.1 | 908.55 | -34.45 (-1.86%) | 26,828 |
30 Jan 2019 | INR | 1,883.9 | 1,883.9 | 1,841.05 | 1,851.55 | 925.775 | -24.1 (-1.28%) | 6,963 |
29 Jan 2019 | INR | 1,836.9 | 1,890 | 1,836.9 | 1,875.65 | 937.825 | +27.5 (+1.49%) | 12,906 |