Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 3,190 | 3,190 | 3,100 | 3,100 | 3,100 | +0.1 (+0.0%) | 16 |
11 Mar 2019 | INR | 3,099.9 | 3,099.9 | 3,099.9 | 3,099.9 | 3,099.9 | +64.9 (+2.14%) | 2 |
8 Mar 2019 | INR | 3,040 | 3,040 | 3,015 | 3,035 | 3,035 | -3.05 (-0.10%) | 55 |
7 Mar 2019 | INR | 3,120 | 3,120 | 3,030 | 3,038.05 | 3,038.05 | -1.2 (-0.04%) | 39 |
6 Mar 2019 | INR | 3,080 | 3,080 | 3,039.25 | 3,039.25 | 3,039.25 | -41.6 (-1.35%) | 44 |
5 Mar 2019 | INR | 2,980 | 3,149 | 2,980 | 3,080.85 | 3,080.85 | +120.85 (+4.08%) | 126 |
1 Mar 2019 | INR | 2,988 | 2,988 | 2,950 | 2,960 | 2,960 | +59.25 (+2.04%) | 40 |
28 Feb 2019 | INR | 2,872.7 | 2,930 | 2,846.8 | 2,900.75 | 2,900.75 | +46.35 (+1.62%) | 80 |
27 Feb 2019 | INR | 2,831.3 | 2,890 | 2,810 | 2,854.4 | 2,854.4 | -4.65 (-0.16%) | 93 |
26 Feb 2019 | INR | 2,841 | 2,899.95 | 2,815.35 | 2,859.05 | 2,859.05 | +33 (+1.17%) | 11 |
25 Feb 2019 | INR | 2,826.05 | 2,826.05 | 2,826.05 | 2,826.05 | 2,826.05 | 0.0 (0.0%) | 0 |
22 Feb 2019 | INR | 2,850.7 | 2,899 | 2,810 | 2,826.05 | 2,826.05 | -61.4 (-2.13%) | 414 |
21 Feb 2019 | INR | 2,930 | 2,930 | 2,811 | 2,887.45 | 2,887.45 | +15.4 (+0.54%) | 238 |
20 Feb 2019 | INR | 2,860 | 2,899 | 2,811 | 2,872.05 | 2,872.05 | -24.9 (-0.86%) | 308 |
19 Feb 2019 | INR | 2,900 | 2,900 | 2,830 | 2,896.95 | 2,896.95 | +66.4 (+2.35%) | 116 |
18 Feb 2019 | INR | 2,830.1 | 2,838.2 | 2,830.05 | 2,830.55 | 2,830.55 | -86.4 (-2.96%) | 17 |
15 Feb 2019 | INR | 2,900 | 2,990 | 2,810 | 2,916.95 | 2,916.95 | +66.3 (+2.33%) | 2,666 |
14 Feb 2019 | INR | 2,800.05 | 2,883.1 | 2,800 | 2,850.65 | 2,850.65 | -5.55 (-0.19%) | 86 |
13 Feb 2019 | INR | 2,854.05 | 2,862.1 | 2,852.1 | 2,856.2 | 2,856.2 | -35.65 (-1.23%) | 10 |
12 Feb 2019 | INR | 2,891.85 | 2,891.85 | 2,891.85 | 2,891.85 | 2,891.85 | 0.0 (0.0%) | 0 |
11 Feb 2019 | INR | 2,891.85 | 2,891.85 | 2,891.85 | 2,891.85 | 2,891.85 | 0.0 (0.0%) | 0 |
8 Feb 2019 | INR | 2,891.85 | 2,891.85 | 2,891.85 | 2,891.85 | 2,891.85 | 0.0 (0.0%) | 0 |
7 Feb 2019 | INR | 2,949 | 3,012 | 2,761 | 2,891.85 | 2,891.85 | -11.25 (-0.39%) | 2,497 |
6 Feb 2019 | INR | 2,992.95 | 2,992.95 | 2,890 | 2,903.1 | 2,903.1 | -2.4 (-0.08%) | 70 |
5 Feb 2019 | INR | 2,952.05 | 3,120 | 2,866 | 2,905.5 | 2,905.5 | -122.05 (-4.03%) | 1,757 |
4 Feb 2019 | INR | 3,070 | 3,070 | 2,980.15 | 3,027.55 | 3,027.55 | +35.1 (+1.17%) | 50 |
1 Feb 2019 | INR | 3,025.1 | 3,040 | 2,976 | 2,992.45 | 2,992.45 | -52.05 (-1.71%) | 88 |
31 Jan 2019 | INR | 3,010 | 3,068 | 2,992 | 3,044.5 | 3,044.5 | +14.25 (+0.47%) | 82 |
30 Jan 2019 | INR | 3,030.25 | 3,030.25 | 3,030.25 | 3,030.25 | 3,030.25 | 0.0 (0.0%) | 0 |
29 Jan 2019 | INR | 3,029.8 | 3,035 | 3,029.8 | 3,030.25 | 3,030.25 | +23.55 (+0.78%) | 35 |