Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 1,300.7 | 1,300.85 | 1,262.1 | 1,266.65 | 1,266.65 | -25.45 (-1.97%) | 42,387 |
25 Jan 2019 | INR | 1,323.4 | 1,331 | 1,284.85 | 1,292.1 | 1,292.1 | -22.7 (-1.73%) | 18,987 |
24 Jan 2019 | INR | 1,302.95 | 1,337 | 1,294.85 | 1,314.8 | 1,314.8 | +22.9 (+1.77%) | 13,892 |
23 Jan 2019 | INR | 1,290 | 1,316.95 | 1,283.5 | 1,291.9 | 1,291.9 | -3.15 (-0.24%) | 62,450 |
22 Jan 2019 | INR | 1,315.05 | 1,321 | 1,290 | 1,295.05 | 1,295.05 | -31.35 (-2.36%) | 22,172 |
21 Jan 2019 | INR | 1,375 | 1,387 | 1,307.75 | 1,326.4 | 1,326.4 | -33.45 (-2.46%) | 41,190 |
18 Jan 2019 | INR | 1,360 | 1,365 | 1,336 | 1,359.85 | 1,359.85 | +9.65 (+0.71%) | 16,338 |
17 Jan 2019 | INR | 1,350 | 1,358.05 | 1,345.1 | 1,350.2 | 1,350.2 | +2.1 (+0.16%) | 9,770 |
16 Jan 2019 | INR | 1,339 | 1,353.1 | 1,327.25 | 1,348.1 | 1,348.1 | +18.6 (+1.40%) | 19,681 |
15 Jan 2019 | INR | 1,327.4 | 1,333.75 | 1,319.4 | 1,329.5 | 1,329.5 | +5.3 (+0.40%) | 17,533 |
14 Jan 2019 | INR | 1,289 | 1,330 | 1,286.35 | 1,324.2 | 1,324.2 | +29.55 (+2.28%) | 42,227 |
11 Jan 2019 | INR | 1,282.7 | 1,299 | 1,270 | 1,294.65 | 1,294.65 | +9 (+0.70%) | 12,604 |
10 Jan 2019 | INR | 1,261.95 | 1,290.1 | 1,261 | 1,285.65 | 1,285.65 | +20.4 (+1.61%) | 25,851 |
9 Jan 2019 | INR | 1,258 | 1,270.35 | 1,250.05 | 1,265.25 | 1,265.25 | +15.7 (+1.26%) | 14,164 |
8 Jan 2019 | INR | 1,284 | 1,284 | 1,244.25 | 1,249.55 | 1,249.55 | -31.25 (-2.44%) | 21,582 |
7 Jan 2019 | INR | 1,295.05 | 1,299.9 | 1,275.3 | 1,280.8 | 1,280.8 | -10.35 (-0.80%) | 36,386 |
4 Jan 2019 | INR | 1,261 | 1,296.9 | 1,261 | 1,291.15 | 1,291.15 | +29.3 (+2.32%) | 21,693 |
3 Jan 2019 | INR | 1,259.15 | 1,272.5 | 1,253.15 | 1,261.85 | 1,261.85 | +0.6 (+0.05%) | 16,205 |
2 Jan 2019 | INR | 1,264.9 | 1,288.5 | 1,254.25 | 1,261.25 | 1,261.25 | -2.1 (-0.17%) | 30,849 |
1 Jan 2019 | INR | 1,255.95 | 1,271.95 | 1,248.85 | 1,263.35 | 1,263.35 | +4.65 (+0.37%) | 19,228 |
31 Dec 2018 | INR | 1,230 | 1,265 | 1,228.35 | 1,258.7 | 1,258.7 | +18.2 (+1.47%) | 37,482 |
28 Dec 2018 | INR | 1,248.55 | 1,251.3 | 1,226 | 1,240.5 | 1,240.5 | +0.95 (+0.08%) | 20,084 |
27 Dec 2018 | INR | 1,290 | 1,290 | 1,233.1 | 1,239.55 | 1,239.55 | -26.5 (-2.09%) | 37,363 |
26 Dec 2018 | INR | 1,280 | 1,280 | 1,239.1 | 1,266.05 | 1,266.05 | -9.85 (-0.77%) | 9,337 |
24 Dec 2018 | INR | 1,261.4 | 1,293 | 1,233.1 | 1,275.9 | 1,275.9 | +25.5 (+2.04%) | 30,116 |
21 Dec 2018 | INR | 1,268.95 | 1,282.55 | 1,246 | 1,250.4 | 1,250.4 | -19.55 (-1.54%) | 23,216 |
20 Dec 2018 | INR | 1,222 | 1,278 | 1,222 | 1,269.95 | 1,269.95 | +27.3 (+2.20%) | 16,009 |
19 Dec 2018 | INR | 1,233 | 1,254.65 | 1,215.5 | 1,242.65 | 1,242.65 | +16.25 (+1.33%) | 19,087 |
18 Dec 2018 | INR | 1,210 | 1,230 | 1,201.7 | 1,226.4 | 1,226.4 | +5.35 (+0.44%) | 13,354 |
17 Dec 2018 | INR | 1,244.1 | 1,251.1 | 1,211.6 | 1,221.05 | 1,221.05 | -23.2 (-1.86%) | 33,662 |