Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 2,220 | 2,284.6 | 2,205 | 2,220.9 | 2,220.9 | +23.95 (+1.09%) | 47,999 |
11 Mar 2019 | INR | 2,200 | 2,234.6 | 2,189.2 | 2,196.95 | 2,196.95 | +0.85 (+0.04%) | 20,575 |
8 Mar 2019 | INR | 2,232.5 | 2,250.9 | 2,180 | 2,196.1 | 2,196.1 | -35 (-1.57%) | 25,454 |
7 Mar 2019 | INR | 2,203 | 2,274 | 2,170 | 2,231.1 | 2,231.1 | +27.15 (+1.23%) | 53,583 |
6 Mar 2019 | INR | 2,280 | 2,280 | 2,189 | 2,203.95 | 2,203.95 | -66.4 (-2.92%) | 55,504 |
5 Mar 2019 | INR | 2,100 | 2,302.2 | 2,092.95 | 2,270.35 | 2,270.35 | +177.4 (+8.48%) | 120,741 |
1 Mar 2019 | INR | 2,094 | 2,112 | 2,042.55 | 2,092.95 | 2,092.95 | +46.1 (+2.25%) | 31,779 |
28 Feb 2019 | INR | 2,070.1 | 2,107.3 | 2,029.1 | 2,046.85 | 2,046.85 | -1.6 (-0.08%) | 30,759 |
27 Feb 2019 | INR | 2,080 | 2,125 | 2,035.05 | 2,048.45 | 2,048.45 | -5.35 (-0.26%) | 32,017 |
26 Feb 2019 | INR | 2,098.95 | 2,098.95 | 2,016.15 | 2,053.8 | 2,053.8 | -55.2 (-2.62%) | 23,345 |
25 Feb 2019 | INR | 2,144.9 | 2,155 | 2,102 | 2,109 | 2,109 | -9.7 (-0.46%) | 28,820 |
22 Feb 2019 | INR | 2,140 | 2,160.9 | 2,110 | 2,118.7 | 2,118.7 | -13.15 (-0.62%) | 22,622 |
21 Feb 2019 | INR | 2,135 | 2,176 | 2,118.15 | 2,131.85 | 2,131.85 | -0.65 (-0.03%) | 28,643 |
20 Feb 2019 | INR | 2,119.75 | 2,183.95 | 2,105.35 | 2,132.5 | 2,132.5 | +39.75 (+1.90%) | 29,900 |
19 Feb 2019 | INR | 2,118 | 2,178.35 | 2,078.15 | 2,092.75 | 2,092.75 | -52.2 (-2.43%) | 41,164 |
18 Feb 2019 | INR | 2,202 | 2,213.55 | 2,135 | 2,144.95 | 2,144.95 | -71.6 (-3.23%) | 26,838 |
15 Feb 2019 | INR | 2,235 | 2,289.85 | 2,200 | 2,216.55 | 2,216.55 | -34.1 (-1.52%) | 34,106 |
14 Feb 2019 | INR | 2,168 | 2,320 | 2,113.95 | 2,250.65 | 2,250.65 | +37.95 (+1.72%) | 80,290 |
13 Feb 2019 | INR | 2,350 | 2,386.45 | 2,180.1 | 2,212.7 | 2,212.7 | -190.25 (-7.92%) | 97,486 |
12 Feb 2019 | INR | 2,170 | 2,432.2 | 2,025 | 2,402.95 | 2,402.95 | +191.85 (+8.68%) | 202,607 |
11 Feb 2019 | INR | 2,381 | 2,381 | 2,190 | 2,211.1 | 2,211.1 | -162 (-6.83%) | 38,898 |
8 Feb 2019 | INR | 2,420 | 2,442.35 | 2,352.9 | 2,373.1 | 2,373.1 | -21.3 (-0.89%) | 18,911 |
7 Feb 2019 | INR | 2,350 | 2,480 | 2,345 | 2,394.4 | 2,394.4 | -130.3 (-5.16%) | 34,956 |
6 Feb 2019 | INR | 2,497 | 2,619.9 | 2,446 | 2,524.7 | 2,524.7 | +97.7 (+4.03%) | 75,503 |
5 Feb 2019 | INR | 2,390 | 2,480 | 2,275 | 2,427 | 2,427 | +57.65 (+2.43%) | 54,055 |
4 Feb 2019 | INR | 2,570 | 2,579.9 | 2,320 | 2,369.35 | 2,369.35 | -168 (-6.62%) | 61,745 |
1 Feb 2019 | INR | 2,627 | 2,627 | 2,475 | 2,537.35 | 2,537.35 | +149.15 (+6.25%) | 224,173 |
31 Jan 2019 | INR | 2,330 | 2,388.2 | 2,241.4 | 2,388.2 | 2,388.2 | +217.1 (+10.00%) | 83,759 |
30 Jan 2019 | INR | 2,100 | 2,172.05 | 1,980 | 2,171.1 | 2,171.1 | +196.5 (+9.95%) | 146,530 |
29 Jan 2019 | INR | 2,090 | 2,110 | 1,974.6 | 1,974.6 | 1,974.6 | -219.4 (-10%) | 140,952 |