Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 1,860 | 1,865 | 1,818.75 | 1,848.15 | 924.075 | -12.05 (-0.65%) | 10,856 |
25 Jan 2019 | INR | 1,888 | 1,897.95 | 1,856 | 1,860.2 | 930.1 | -28 (-1.48%) | 10,256 |
24 Jan 2019 | INR | 1,915.7 | 1,921.65 | 1,874.95 | 1,888.2 | 944.1 | -20.8 (-1.09%) | 8,426 |
23 Jan 2019 | INR | 1,914.05 | 1,930 | 1,899.75 | 1,909 | 954.5 | -4.65 (-0.24%) | 5,901 |
22 Jan 2019 | INR | 1,846 | 1,928.8 | 1,846 | 1,913.65 | 956.825 | +35.4 (+1.88%) | 12,942 |
21 Jan 2019 | INR | 1,900 | 1,914.4 | 1,869.3 | 1,878.25 | 939.125 | -17.8 (-0.94%) | 8,840 |
18 Jan 2019 | INR | 1,889.05 | 1,924.6 | 1,887.6 | 1,896.05 | 948.025 | +8.65 (+0.46%) | 7,013 |
17 Jan 2019 | INR | 1,945.2 | 1,947.05 | 1,880 | 1,887.4 | 943.7 | -57.85 (-2.97%) | 10,442 |
16 Jan 2019 | INR | 1,893.3 | 1,960 | 1,890.2 | 1,945.25 | 972.625 | +53.7 (+2.84%) | 16,415 |
15 Jan 2019 | INR | 1,885 | 1,911 | 1,885 | 1,891.55 | 945.775 | +8.5 (+0.45%) | 12,420 |
14 Jan 2019 | INR | 1,894.95 | 1,895 | 1,872.6 | 1,883.05 | 941.525 | +2.15 (+0.11%) | 10,408 |
11 Jan 2019 | INR | 1,860 | 1,889.95 | 1,860 | 1,880.9 | 940.45 | +27.45 (+1.48%) | 13,896 |
10 Jan 2019 | INR | 1,827.25 | 1,879.9 | 1,827.25 | 1,853.45 | 926.725 | +30.5 (+1.67%) | 30,826 |
9 Jan 2019 | INR | 1,820 | 1,833 | 1,819.6 | 1,822.95 | 911.475 | +8.1 (+0.45%) | 18,659 |
8 Jan 2019 | INR | 1,819.45 | 1,823.45 | 1,804.8 | 1,814.85 | 907.425 | -5.15 (-0.28%) | 3,108 |
7 Jan 2019 | INR | 1,820.05 | 1,836.25 | 1,811.3 | 1,820 | 910 | +6.5 (+0.36%) | 11,199 |
4 Jan 2019 | INR | 1,805.45 | 1,825 | 1,800 | 1,813.5 | 906.75 | +8.8 (+0.49%) | 46,072 |
3 Jan 2019 | INR | 1,767.3 | 1,820 | 1,764.3 | 1,804.7 | 902.35 | +34.35 (+1.94%) | 20,320 |
2 Jan 2019 | INR | 1,775.5 | 1,788.3 | 1,748.8 | 1,770.35 | 885.175 | -3.75 (-0.21%) | 5,226 |
1 Jan 2019 | INR | 1,773.55 | 1,785 | 1,767.55 | 1,774.1 | 887.05 | +2.85 (+0.16%) | 2,547 |
31 Dec 2018 | INR | 1,784 | 1,787.4 | 1,758.3 | 1,771.25 | 885.625 | -8.65 (-0.49%) | 8,637 |
28 Dec 2018 | INR | 1,748.55 | 1,785 | 1,747.2 | 1,779.9 | 889.95 | +39.05 (+2.24%) | 9,021 |
27 Dec 2018 | INR | 1,762.7 | 1,770 | 1,728.35 | 1,740.85 | 870.425 | -14.3 (-0.81%) | 8,551 |
26 Dec 2018 | INR | 1,757.95 | 1,768.65 | 1,718.55 | 1,755.15 | 877.575 | -13.95 (-0.79%) | 8,449 |
24 Dec 2018 | INR | 1,771.55 | 1,795.95 | 1,760.85 | 1,769.1 | 884.55 | -10.55 (-0.59%) | 3,324 |
21 Dec 2018 | INR | 1,812.15 | 1,832.9 | 1,770.45 | 1,779.65 | 889.825 | -21.75 (-1.21%) | 16,586 |
20 Dec 2018 | INR | 1,778.9 | 1,810 | 1,761.6 | 1,801.4 | 900.7 | +12.9 (+0.72%) | 6,341 |
19 Dec 2018 | INR | 1,740.5 | 1,802 | 1,736.4 | 1,788.5 | 894.25 | +57.95 (+3.35%) | 8,568 |
18 Dec 2018 | INR | 1,755.05 | 1,770 | 1,723.3 | 1,730.55 | 865.275 | -41.1 (-2.32%) | 6,322 |
17 Dec 2018 | INR | 1,793 | 1,793 | 1,762 | 1,771.65 | 885.825 | -8.6 (-0.48%) | 4,542 |