Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 1,053.25 | 1,060.5 | 1,050.45 | 1,055.95 | 211.19 | -7.45 (-0.70%) | 60 |
25 Jan 2019 | INR | 1,065 | 1,069.95 | 1,050 | 1,063.4 | 212.68 | -5.7 (-0.53%) | 340 |
24 Jan 2019 | INR | 1,075.05 | 1,077.55 | 1,065.15 | 1,069.1 | 213.82 | -6.15 (-0.57%) | 8 |
23 Jan 2019 | INR | 1,075.7 | 1,078 | 1,053.3 | 1,075.25 | 215.05 | +2.05 (+0.19%) | 582 |
22 Jan 2019 | INR | 1,091.5 | 1,093.7 | 1,064.7 | 1,073.2 | 214.64 | -14.9 (-1.37%) | 803 |
21 Jan 2019 | INR | 1,092 | 1,101.5 | 1,072.45 | 1,088.1 | 217.62 | +14.05 (+1.31%) | 707 |
18 Jan 2019 | INR | 1,087.7 | 1,088 | 1,069.65 | 1,074.05 | 214.81 | -8.6 (-0.79%) | 262 |
17 Jan 2019 | INR | 1,111 | 1,111 | 1,063 | 1,082.65 | 216.53 | -26.1 (-2.35%) | 206 |
16 Jan 2019 | INR | 1,100 | 1,139.85 | 1,095 | 1,108.75 | 221.75 | +32.35 (+3.01%) | 7,108 |
15 Jan 2019 | INR | 1,089.5 | 1,089.5 | 1,074.95 | 1,076.4 | 215.28 | -7.95 (-0.73%) | 459 |
14 Jan 2019 | INR | 1,084.55 | 1,085.95 | 1,075 | 1,084.35 | 216.87 | +8.2 (+0.76%) | 228 |
11 Jan 2019 | INR | 1,087.45 | 1,097.9 | 1,076 | 1,076.15 | 215.23 | -10.9 (-1.00%) | 114 |
10 Jan 2019 | INR | 1,088.25 | 1,095 | 1,085.05 | 1,087.05 | 217.41 | +11.35 (+1.06%) | 213 |
9 Jan 2019 | INR | 1,079.05 | 1,083.05 | 1,068.6 | 1,075.7 | 215.14 | -2.45 (-0.23%) | 531 |
8 Jan 2019 | INR | 1,091.05 | 1,091.05 | 1,074 | 1,078.15 | 215.63 | -19.45 (-1.77%) | 38 |
7 Jan 2019 | INR | 1,110 | 1,115 | 1,088.25 | 1,097.6 | 219.52 | +2.4 (+0.22%) | 420 |
4 Jan 2019 | INR | 1,100 | 1,104 | 1,095 | 1,095.2 | 219.04 | -5.1 (-0.46%) | 101 |
3 Jan 2019 | INR | 1,112.05 | 1,112.05 | 1,100 | 1,100.3 | 220.06 | -7.85 (-0.71%) | 234 |
2 Jan 2019 | INR | 1,111.9 | 1,111.9 | 1,100.05 | 1,108.15 | 221.63 | -1.8 (-0.16%) | 26 |
1 Jan 2019 | INR | 1,108.55 | 1,115.2 | 1,103 | 1,109.95 | 221.99 | -4.55 (-0.41%) | 149 |
31 Dec 2018 | INR | 1,031.55 | 1,123 | 1,028 | 1,114.5 | 222.9 | +79 (+7.63%) | 2,651 |
28 Dec 2018 | INR | 1,029.65 | 1,035.5 | 1,029.65 | 1,035.5 | 207.1 | +7.1 (+0.69%) | 50 |
27 Dec 2018 | INR | 1,028.2 | 1,032.3 | 1,028 | 1,028.4 | 205.68 | +1.75 (+0.17%) | 578 |
26 Dec 2018 | INR | 1,007 | 1,030 | 1,007 | 1,026.65 | 205.33 | -5.05 (-0.49%) | 373 |
24 Dec 2018 | INR | 1,030.05 | 1,049.2 | 1,021 | 1,031.7 | 206.34 | +1.7 (+0.17%) | 654 |
21 Dec 2018 | INR | 1,070.35 | 1,075 | 1,020 | 1,030 | 206 | -45.45 (-4.23%) | 2,817 |
20 Dec 2018 | INR | 1,110.9 | 1,110.9 | 1,074.45 | 1,075.45 | 215.09 | -26.4 (-2.40%) | 212 |
19 Dec 2018 | INR | 1,089 | 1,105 | 1,085.45 | 1,101.85 | 220.37 | +6.3 (+0.58%) | 160 |
18 Dec 2018 | INR | 1,079 | 1,103.35 | 1,070 | 1,095.55 | 219.11 | +22.7 (+2.12%) | 5,733 |
17 Dec 2018 | INR | 1,085 | 1,085.2 | 1,071.05 | 1,072.85 | 214.57 | -9.1 (-0.84%) | 116 |