Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 1,100 | 1,100 | 994.95 | 1,021.65 | 340.55 | -68.45 (-6.28%) | 3,329 |
25 Jan 2019 | INR | 1,100 | 1,108 | 1,080 | 1,090.1 | 363.3667 | -0.4 (-0.04%) | 309 |
24 Jan 2019 | INR | 1,111 | 1,121 | 1,080.3 | 1,090.5 | 363.5 | -34.7 (-3.08%) | 1,049 |
23 Jan 2019 | INR | 1,135.15 | 1,135.15 | 1,112 | 1,125.2 | 375.0667 | -18.4 (-1.61%) | 982 |
22 Jan 2019 | INR | 1,146.95 | 1,160.45 | 1,130.05 | 1,143.6 | 381.2 | +7.4 (+0.65%) | 220 |
21 Jan 2019 | INR | 1,155 | 1,155.55 | 1,119.65 | 1,136.2 | 378.7333 | -17.95 (-1.56%) | 1,074 |
18 Jan 2019 | INR | 1,165.05 | 1,172.25 | 1,148 | 1,154.15 | 384.7167 | -11.1 (-0.95%) | 178 |
17 Jan 2019 | INR | 1,187 | 1,189 | 1,160 | 1,165.25 | 388.4167 | -23.95 (-2.01%) | 2,207 |
16 Jan 2019 | INR | 1,208 | 1,208 | 1,182.5 | 1,189.2 | 396.4 | +7.2 (+0.61%) | 78 |
15 Jan 2019 | INR | 1,207.95 | 1,208 | 1,178 | 1,182 | 394 | -24 (-1.99%) | 173 |
14 Jan 2019 | INR | 1,199.95 | 1,210.05 | 1,176.1 | 1,206 | 402 | +6 (+0.50%) | 296 |
11 Jan 2019 | INR | 1,199.95 | 1,200 | 1,199.95 | 1,200 | 400 | -7.65 (-0.63%) | 13 |
10 Jan 2019 | INR | 1,224.55 | 1,247 | 1,181 | 1,207.65 | 402.55 | +0.65 (+0.05%) | 475 |
9 Jan 2019 | INR | 1,254 | 1,254 | 1,186.05 | 1,207 | 402.3333 | -0.6 (-0.05%) | 159 |
8 Jan 2019 | INR | 1,212.95 | 1,213 | 1,185.1 | 1,207.6 | 402.5333 | +27.8 (+2.36%) | 1,191 |
7 Jan 2019 | INR | 1,180.3 | 1,199.95 | 1,170.1 | 1,179.8 | 393.2667 | +1.7 (+0.14%) | 264 |
4 Jan 2019 | INR | 1,169.55 | 1,192.95 | 1,160 | 1,178.1 | 392.7 | -9.75 (-0.82%) | 90 |
3 Jan 2019 | INR | 1,184.55 | 1,190 | 1,159.15 | 1,187.85 | 395.95 | +3.35 (+0.28%) | 159 |
2 Jan 2019 | INR | 1,203.95 | 1,203.95 | 1,182 | 1,184.5 | 394.8333 | -5.5 (-0.46%) | 1,704 |
1 Jan 2019 | INR | 1,172.05 | 1,205.45 | 1,172 | 1,190 | 396.6667 | +4.95 (+0.42%) | 187 |
31 Dec 2018 | INR | 1,210 | 1,235 | 1,181 | 1,185.05 | 395.0167 | -32.5 (-2.67%) | 343 |
28 Dec 2018 | INR | 1,224.9 | 1,240 | 1,200 | 1,217.55 | 405.85 | +7.45 (+0.62%) | 473 |
27 Dec 2018 | INR | 1,148 | 1,219 | 1,148 | 1,210.1 | 403.3667 | +42.45 (+3.64%) | 1,558 |
26 Dec 2018 | INR | 1,175.05 | 1,175.05 | 1,119 | 1,167.65 | 389.2167 | -4.05 (-0.35%) | 1,848 |
24 Dec 2018 | INR | 1,190 | 1,196.85 | 1,170 | 1,171.7 | 390.5667 | -21.25 (-1.78%) | 369 |
21 Dec 2018 | INR | 1,190.35 | 1,199.95 | 1,182 | 1,192.95 | 397.65 | +3.3 (+0.28%) | 419 |
20 Dec 2018 | INR | 1,225 | 1,225 | 1,182.1 | 1,189.65 | 396.55 | -10.35 (-0.86%) | 589 |
19 Dec 2018 | INR | 1,230 | 1,230 | 1,190 | 1,200 | 400 | -13.45 (-1.11%) | 1,408 |
18 Dec 2018 | INR | 1,255 | 1,257.95 | 1,207.7 | 1,213.45 | 404.4833 | -26.4 (-2.13%) | 3,162 |
17 Dec 2018 | INR | 1,240 | 1,289 | 1,230.1 | 1,239.85 | 413.2833 | +17.25 (+1.41%) | 7,158 |