Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,738 | 1,796.55 | 1,737.95 | 1,783.05 | 1,783.05 | +46.35 (+2.67%) | 276 |
11 Mar 2019 | INR | 1,714.85 | 1,749.95 | 1,712 | 1,736.7 | 1,736.7 | +30.4 (+1.78%) | 5,764 |
8 Mar 2019 | INR | 1,760.05 | 1,762.4 | 1,673.1 | 1,706.3 | 1,706.3 | -46.4 (-2.65%) | 717 |
7 Mar 2019 | INR | 1,768.15 | 1,768.2 | 1,741.1 | 1,752.7 | 1,752.7 | -16.15 (-0.91%) | 327 |
6 Mar 2019 | INR | 1,795 | 1,809.2 | 1,755.05 | 1,768.85 | 1,768.85 | -17.4 (-0.97%) | 379 |
5 Mar 2019 | INR | 1,789.3 | 1,809 | 1,757.65 | 1,786.25 | 1,786.25 | +33.35 (+1.90%) | 498 |
1 Mar 2019 | INR | 1,790 | 1,805 | 1,743.9 | 1,752.9 | 1,752.9 | -15.45 (-0.87%) | 298 |
28 Feb 2019 | INR | 1,692.2 | 1,810 | 1,692.2 | 1,768.35 | 1,768.35 | +54.6 (+3.19%) | 6,204 |
27 Feb 2019 | INR | 1,723.95 | 1,723.95 | 1,700.05 | 1,713.75 | 1,713.75 | +3.3 (+0.19%) | 318 |
26 Feb 2019 | INR | 1,679.95 | 1,759.9 | 1,669.8 | 1,710.45 | 1,710.45 | +20.6 (+1.22%) | 176 |
25 Feb 2019 | INR | 1,712 | 1,712 | 1,681.4 | 1,689.85 | 1,689.85 | -28.25 (-1.64%) | 366 |
22 Feb 2019 | INR | 1,719 | 1,734.9 | 1,673.7 | 1,718.1 | 1,718.1 | +13 (+0.76%) | 852 |
21 Feb 2019 | INR | 1,699 | 1,720 | 1,666 | 1,705.1 | 1,705.1 | +39.85 (+2.39%) | 1,046 |
20 Feb 2019 | INR | 1,645.25 | 1,701 | 1,641.7 | 1,665.25 | 1,665.25 | +18.25 (+1.11%) | 475 |
19 Feb 2019 | INR | 1,651 | 1,663 | 1,630.1 | 1,647 | 1,647 | -15.9 (-0.96%) | 219 |
18 Feb 2019 | INR | 1,714 | 1,714 | 1,656.2 | 1,662.9 | 1,662.9 | -38.25 (-2.25%) | 348 |
15 Feb 2019 | INR | 1,691 | 1,709 | 1,675.95 | 1,701.15 | 1,701.15 | -10.2 (-0.60%) | 462 |
14 Feb 2019 | INR | 1,694.9 | 1,719.9 | 1,694.9 | 1,711.35 | 1,711.35 | +9.4 (+0.55%) | 131 |
13 Feb 2019 | INR | 1,727.55 | 1,727.55 | 1,700 | 1,701.95 | 1,701.95 | +0.45 (+0.03%) | 473 |
12 Feb 2019 | INR | 1,724.35 | 1,727.55 | 1,700 | 1,701.5 | 1,701.5 | +0.95 (+0.06%) | 323 |
11 Feb 2019 | INR | 1,699.9 | 1,708.9 | 1,699 | 1,700.55 | 1,700.55 | -27.95 (-1.62%) | 236 |
8 Feb 2019 | INR | 1,720 | 1,728.7 | 1,720 | 1,728.5 | 1,728.5 | +6.5 (+0.38%) | 39 |
7 Feb 2019 | INR | 1,717.6 | 1,737 | 1,717.55 | 1,722 | 1,722 | -10.55 (-0.61%) | 113 |
6 Feb 2019 | INR | 1,728.8 | 1,757.55 | 1,719 | 1,732.55 | 1,732.55 | +8.45 (+0.49%) | 5,969 |
5 Feb 2019 | INR | 1,716.25 | 1,775 | 1,700 | 1,724.1 | 1,724.1 | +10.1 (+0.59%) | 278 |
4 Feb 2019 | INR | 1,725 | 1,727.2 | 1,711.55 | 1,714 | 1,714 | -22.35 (-1.29%) | 214 |
1 Feb 2019 | INR | 1,727.55 | 1,765 | 1,725 | 1,736.35 | 1,736.35 | -16.15 (-0.92%) | 131 |
31 Jan 2019 | INR | 1,725.1 | 1,776.75 | 1,725 | 1,752.5 | 1,752.5 | +27.3 (+1.58%) | 309 |
30 Jan 2019 | INR | 1,725.05 | 1,730.1 | 1,720.15 | 1,725.2 | 1,725.2 | -5 (-0.29%) | 82 |
29 Jan 2019 | INR | 1,726 | 1,737.5 | 1,725 | 1,730.2 | 1,730.2 | +9.3 (+0.54%) | 115 |