Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 3,005.05 | 3,069.95 | 2,987 | 3,006.7 | 3,006.7 | -43.3 (-1.42%) | 179 |
25 Jan 2019 | INR | 3,140 | 3,140 | 3,050 | 3,050 | 3,050 | +16.55 (+0.55%) | 156 |
24 Jan 2019 | INR | 3,295 | 3,295 | 3,001 | 3,033.45 | 3,033.45 | +32.95 (+1.10%) | 193 |
23 Jan 2019 | INR | 3,084.95 | 3,084.95 | 2,955.3 | 3,000.5 | 3,000.5 | -1.5 (-0.05%) | 23 |
22 Jan 2019 | INR | 3,007.85 | 3,007.85 | 3,000 | 3,002 | 3,002 | -16.35 (-0.54%) | 6 |
21 Jan 2019 | INR | 3,001.05 | 3,125 | 2,971 | 3,018.35 | 3,018.35 | +17.35 (+0.58%) | 1,874 |
18 Jan 2019 | INR | 3,019.05 | 3,019.05 | 3,001 | 3,001 | 3,001 | -49 (-1.61%) | 15 |
17 Jan 2019 | INR | 3,050.05 | 3,050.05 | 3,050 | 3,050 | 3,050 | +7.9 (+0.26%) | 3 |
16 Jan 2019 | INR | 3,044.05 | 3,060 | 3,040.15 | 3,042.1 | 3,042.1 | -24.15 (-0.79%) | 16 |
15 Jan 2019 | INR | 3,075.05 | 3,144.95 | 3,030 | 3,066.25 | 3,066.25 | +18.05 (+0.59%) | 33 |
14 Jan 2019 | INR | 3,045.05 | 3,090 | 3,030 | 3,048.2 | 3,048.2 | -28.8 (-0.94%) | 17 |
11 Jan 2019 | INR | 3,052 | 3,119.85 | 3,040 | 3,077 | 3,077 | -55.95 (-1.79%) | 21 |
10 Jan 2019 | INR | 3,152 | 3,171.9 | 3,045 | 3,132.95 | 3,132.95 | +50.65 (+1.64%) | 29 |
9 Jan 2019 | INR | 3,130.05 | 3,174 | 3,026.5 | 3,082.3 | 3,082.3 | -37.7 (-1.21%) | 1,305 |
8 Jan 2019 | INR | 3,120 | 3,120 | 3,120 | 3,120 | 3,120 | 0.0 (0.0%) | 0 |
7 Jan 2019 | INR | 3,102.05 | 3,120 | 3,102 | 3,120 | 3,120 | -36.25 (-1.15%) | 11 |
4 Jan 2019 | INR | 3,111.15 | 3,170 | 3,108 | 3,156.25 | 3,156.25 | +34.55 (+1.11%) | 20 |
3 Jan 2019 | INR | 3,100.05 | 3,130 | 3,050.3 | 3,121.7 | 3,121.7 | -39.85 (-1.26%) | 54 |
2 Jan 2019 | INR | 3,301.6 | 3,301.6 | 3,095 | 3,161.55 | 3,161.55 | +69.4 (+2.24%) | 31 |
1 Jan 2019 | INR | 3,092.15 | 3,092.15 | 3,092.15 | 3,092.15 | 3,092.15 | 0.0 (0.0%) | 0 |
31 Dec 2018 | INR | 3,058.5 | 3,099.3 | 3,055.95 | 3,092.15 | 3,092.15 | -57.85 (-1.84%) | 4 |
28 Dec 2018 | INR | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0.0 (0.0%) | 0 |
27 Dec 2018 | INR | 3,149 | 3,150 | 3,149 | 3,150 | 3,150 | +75 (+2.44%) | 8 |
26 Dec 2018 | INR | 3,001.05 | 3,091 | 3,001.05 | 3,075 | 3,075 | +14.35 (+0.47%) | 28 |
24 Dec 2018 | INR | 3,096 | 3,189.95 | 2,915 | 3,060.65 | 3,060.65 | -41.15 (-1.33%) | 87 |
21 Dec 2018 | INR | 3,160.05 | 3,229.3 | 3,065 | 3,101.8 | 3,101.8 | -143.2 (-4.41%) | 930 |
20 Dec 2018 | INR | 3,245 | 3,245 | 3,245 | 3,245 | 3,245 | -22.25 (-0.68%) | 93 |
19 Dec 2018 | INR | 3,300 | 3,300 | 3,236 | 3,267.25 | 3,267.25 | -41.9 (-1.27%) | 139 |
18 Dec 2018 | INR | 3,003.05 | 3,325 | 3,003.05 | 3,309.15 | 3,309.15 | +148.05 (+4.68%) | 55 |
17 Dec 2018 | INR | 3,148.95 | 3,191.85 | 3,148.95 | 3,161.1 | 3,161.1 | +9.1 (+0.29%) | 16 |