Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 7,670.9 | 7,704.2 | 7,400 | 7,503.05 | 7,503.05 | -160.35 (-2.09%) | 209 |
25 Apr 2019 | INR | 7,830 | 7,895.35 | 7,605.05 | 7,663.4 | 7,663.4 | -169.8 (-2.17%) | 258 |
24 Apr 2019 | INR | 7,746.25 | 7,845 | 7,699 | 7,833.2 | 7,833.2 | +54.55 (+0.70%) | 77 |
23 Apr 2019 | INR | 7,650.05 | 7,937.3 | 7,605 | 7,778.65 | 7,778.65 | +80.75 (+1.05%) | 571 |
22 Apr 2019 | INR | 7,811 | 7,811 | 7,676.1 | 7,697.9 | 7,697.9 | -113.05 (-1.45%) | 143 |
18 Apr 2019 | INR | 8,054.1 | 8,054.1 | 7,777.05 | 7,810.95 | 7,810.95 | -228.45 (-2.84%) | 171 |
16 Apr 2019 | INR | 7,930 | 8,067.5 | 7,677.1 | 8,039.4 | 8,039.4 | +217.35 (+2.78%) | 1,208 |
15 Apr 2019 | INR | 7,350 | 7,889 | 7,350 | 7,822.05 | 7,822.05 | +414.7 (+5.60%) | 649 |
12 Apr 2019 | INR | 7,376 | 7,436 | 7,359.2 | 7,407.35 | 7,407.35 | +27.6 (+0.37%) | 221 |
11 Apr 2019 | INR | 7,315 | 7,391.95 | 7,315 | 7,379.75 | 7,379.75 | +38.75 (+0.53%) | 45 |
10 Apr 2019 | INR | 7,286.05 | 7,390.2 | 7,280 | 7,341 | 7,341 | +57.7 (+0.79%) | 144 |
9 Apr 2019 | INR | 7,328.3 | 7,358.25 | 7,230 | 7,283.3 | 7,283.3 | -19.25 (-0.26%) | 296 |
8 Apr 2019 | INR | 7,300 | 7,349.95 | 7,274.8 | 7,302.55 | 7,302.55 | -18.3 (-0.25%) | 134 |
5 Apr 2019 | INR | 7,302.3 | 7,361.5 | 7,282 | 7,320.85 | 7,320.85 | +44.4 (+0.61%) | 408 |
4 Apr 2019 | INR | 7,320.1 | 7,349 | 7,250 | 7,276.45 | 7,276.45 | -57.3 (-0.78%) | 85 |
3 Apr 2019 | INR | 7,340 | 7,367.85 | 7,310 | 7,333.75 | 7,333.75 | +24.3 (+0.33%) | 112 |
2 Apr 2019 | INR | 7,274.55 | 7,332.95 | 7,274.55 | 7,309.45 | 7,309.45 | +53.25 (+0.73%) | 45 |
1 Apr 2019 | INR | 7,323.75 | 7,378 | 7,250 | 7,256.2 | 7,256.2 | -40.65 (-0.56%) | 630 |
29 Mar 2019 | INR | 7,300 | 7,336.95 | 7,275.75 | 7,296.85 | 7,296.85 | +13.35 (+0.18%) | 139 |
28 Mar 2019 | INR | 7,200.05 | 7,322.6 | 7,200.05 | 7,283.5 | 7,283.5 | +22.15 (+0.31%) | 258 |
27 Mar 2019 | INR | 7,349 | 7,349.95 | 7,240 | 7,261.35 | 7,261.35 | -93.8 (-1.28%) | 264 |
26 Mar 2019 | INR | 7,306.25 | 7,400.2 | 7,306.25 | 7,355.15 | 7,355.15 | -64.35 (-0.87%) | 84 |
25 Mar 2019 | INR | 7,340 | 7,442.5 | 7,340 | 7,419.5 | 7,419.5 | +37.9 (+0.51%) | 589 |
22 Mar 2019 | INR | 7,316 | 7,416 | 7,315 | 7,381.6 | 7,381.6 | +36.5 (+0.50%) | 284 |
20 Mar 2019 | INR | 7,356.8 | 7,362 | 7,340 | 7,345.1 | 7,345.1 | -2.2 (-0.03%) | 67 |
19 Mar 2019 | INR | 7,344 | 7,386.45 | 7,327 | 7,347.3 | 7,347.3 | +6.15 (+0.08%) | 94 |
18 Mar 2019 | INR | 7,300.2 | 7,368.65 | 7,206 | 7,341.15 | 7,341.15 | +30.75 (+0.42%) | 173 |
15 Mar 2019 | INR | 7,370.25 | 7,371.75 | 7,290 | 7,310.4 | 7,310.4 | -30.4 (-0.41%) | 121 |
14 Mar 2019 | INR | 7,370 | 7,373.05 | 7,270 | 7,340.8 | 7,340.8 | -16.85 (-0.23%) | 139 |
13 Mar 2019 | INR | 7,383 | 7,383 | 7,284 | 7,357.65 | 7,357.65 | +5.65 (+0.08%) | 5,886 |