Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 6,513.05 | 6,526.75 | 6,481.1 | 6,514.85 | 6,514.85 | +47.5 (+0.73%) | 144 |
11 Mar 2019 | INR | 6,504.4 | 6,519.4 | 6,456 | 6,467.35 | 6,467.35 | -1.15 (-0.02%) | 55 |
8 Mar 2019 | INR | 6,422 | 6,480 | 6,420.05 | 6,468.5 | 6,468.5 | +27 (+0.42%) | 112 |
7 Mar 2019 | INR | 6,497.1 | 6,497.1 | 6,405.55 | 6,441.5 | 6,441.5 | -75.05 (-1.15%) | 104 |
6 Mar 2019 | INR | 6,493.1 | 6,549.95 | 6,463.05 | 6,516.55 | 6,516.55 | +15.1 (+0.23%) | 39 |
5 Mar 2019 | INR | 6,890 | 6,890 | 6,480 | 6,501.45 | 6,501.45 | -7.95 (-0.12%) | 209 |
1 Mar 2019 | INR | 6,500.05 | 6,541.8 | 6,482 | 6,509.4 | 6,509.4 | +13.8 (+0.21%) | 32 |
28 Feb 2019 | INR | 6,427.7 | 6,510 | 6,427.7 | 6,495.6 | 6,495.6 | +29.75 (+0.46%) | 2,390 |
27 Feb 2019 | INR | 6,430.7 | 6,494.9 | 6,390 | 6,465.85 | 6,465.85 | +68.2 (+1.07%) | 45 |
26 Feb 2019 | INR | 6,202.5 | 6,500 | 6,202.5 | 6,397.65 | 6,397.65 | +23.8 (+0.37%) | 180 |
25 Feb 2019 | INR | 6,450.05 | 6,610 | 6,240.25 | 6,373.85 | 6,373.85 | -132.6 (-2.04%) | 575 |
22 Feb 2019 | INR | 6,508.6 | 6,560.05 | 6,450 | 6,506.45 | 6,506.45 | +12.35 (+0.19%) | 292 |
21 Feb 2019 | INR | 6,524.95 | 6,554 | 6,419.4 | 6,494.1 | 6,494.1 | -26.2 (-0.40%) | 185 |
20 Feb 2019 | INR | 6,481.4 | 6,524 | 6,400 | 6,520.3 | 6,520.3 | +58.1 (+0.90%) | 2,993 |
19 Feb 2019 | INR | 6,428 | 6,499.6 | 6,388 | 6,462.2 | 6,462.2 | +35 (+0.54%) | 94 |
18 Feb 2019 | INR | 6,442.85 | 6,459.5 | 6,417.9 | 6,427.2 | 6,427.2 | -42.4 (-0.66%) | 104 |
15 Feb 2019 | INR | 6,443.35 | 6,642.8 | 6,355.5 | 6,469.6 | 6,469.6 | +46.05 (+0.72%) | 392 |
14 Feb 2019 | INR | 6,468.9 | 6,500 | 6,357 | 6,423.55 | 6,423.55 | -32.25 (-0.50%) | 2,985 |
13 Feb 2019 | INR | 6,500 | 6,500 | 6,453.85 | 6,455.8 | 6,455.8 | -43.85 (-0.67%) | 35 |
12 Feb 2019 | INR | 6,483.2 | 6,499.9 | 6,428 | 6,499.65 | 6,499.65 | +0.25 (+0.0%) | 37 |
11 Feb 2019 | INR | 6,500.85 | 6,500.85 | 6,467.15 | 6,499.4 | 6,499.4 | +9.65 (+0.15%) | 40 |
8 Feb 2019 | INR | 6,499.5 | 6,500 | 6,430 | 6,489.75 | 6,489.75 | +8.05 (+0.12%) | 1,767 |
7 Feb 2019 | INR | 6,456.65 | 6,499 | 6,445.65 | 6,481.7 | 6,481.7 | +3.5 (+0.05%) | 133 |
6 Feb 2019 | INR | 6,498.95 | 6,499.5 | 6,445 | 6,478.2 | 6,478.2 | +10 (+0.15%) | 1,674 |
5 Feb 2019 | INR | 6,450 | 6,510 | 6,440 | 6,468.2 | 6,468.2 | +3.2 (+0.05%) | 96 |
4 Feb 2019 | INR | 6,511.85 | 6,511.85 | 6,460 | 6,465 | 6,465 | -44.75 (-0.69%) | 24 |
1 Feb 2019 | INR | 6,543 | 6,543 | 6,465.25 | 6,509.75 | 6,509.75 | +28.45 (+0.44%) | 236 |
31 Jan 2019 | INR | 6,484.2 | 6,550 | 6,457 | 6,481.3 | 6,481.3 | +0.75 (+0.01%) | 121 |
30 Jan 2019 | INR | 6,545.4 | 6,545.4 | 6,454.95 | 6,480.55 | 6,480.55 | +11.75 (+0.18%) | 96 |
29 Jan 2019 | INR | 6,467.9 | 6,514.7 | 6,445 | 6,468.8 | 6,468.8 | -23.3 (-0.36%) | 303 |