Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 138 | 140.5 | 123.55 | 136.3 | 136.3 | -0.95 (-0.69%) | 1,592,035 |
25 Jan 2019 | INR | 143.2 | 145.35 | 136 | 137.25 | 137.25 | -5.35 (-3.75%) | 529,119 |
24 Jan 2019 | INR | 143 | 143.9 | 141.15 | 142.6 | 142.6 | -0.35 (-0.24%) | 261,501 |
23 Jan 2019 | INR | 145.65 | 146.5 | 142.05 | 142.95 | 142.95 | -2.7 (-1.85%) | 272,934 |
22 Jan 2019 | INR | 145.45 | 146.5 | 141.85 | 145.65 | 145.65 | -0.3 (-0.21%) | 285,268 |
21 Jan 2019 | INR | 146.75 | 148.05 | 143.9 | 145.95 | 145.95 | -0.8 (-0.55%) | 270,711 |
18 Jan 2019 | INR | 150.1 | 150.7 | 144.65 | 146.75 | 146.75 | -2.35 (-1.58%) | 365,601 |
17 Jan 2019 | INR | 149 | 151.05 | 146.5 | 149.1 | 149.1 | +0.7 (+0.47%) | 365,462 |
16 Jan 2019 | INR | 148.75 | 150.7 | 148 | 148.4 | 148.4 | -0.45 (-0.30%) | 266,443 |
15 Jan 2019 | INR | 148.5 | 149.9 | 147.4 | 148.85 | 148.85 | +0.55 (+0.37%) | 232,160 |
14 Jan 2019 | INR | 151.5 | 151.5 | 147.05 | 148.3 | 148.3 | -3.1 (-2.05%) | 303,113 |
11 Jan 2019 | INR | 151.2 | 152.2 | 149.3 | 151.4 | 151.4 | +0.3 (+0.20%) | 250,874 |
10 Jan 2019 | INR | 151.35 | 153.15 | 148.8 | 151.1 | 151.1 | +1.8 (+1.21%) | 499,045 |
9 Jan 2019 | INR | 154.1 | 154.4 | 147.55 | 149.3 | 149.3 | -4.1 (-2.67%) | 511,010 |
8 Jan 2019 | INR | 151.2 | 154.2 | 149.7 | 153.4 | 153.4 | +2.4 (+1.59%) | 324,277 |
7 Jan 2019 | INR | 153.25 | 154.25 | 150.4 | 151 | 151 | -1.35 (-0.89%) | 367,424 |
4 Jan 2019 | INR | 152.6 | 153.7 | 150.1 | 152.35 | 152.35 | -0.2 (-0.13%) | 279,230 |
3 Jan 2019 | INR | 154.9 | 156 | 150.6 | 152.55 | 152.55 | -2.2 (-1.42%) | 278,733 |
2 Jan 2019 | INR | 157 | 158 | 152.85 | 154.75 | 154.75 | -2.45 (-1.56%) | 323,380 |
1 Jan 2019 | INR | 161 | 162.6 | 155.55 | 157.2 | 157.2 | -3.75 (-2.33%) | 651,518 |
31 Dec 2018 | INR | 162.5 | 164 | 160.3 | 160.95 | 160.95 | -0.8 (-0.49%) | 317,349 |
28 Dec 2018 | INR | 161.8 | 164.2 | 160 | 161.75 | 161.75 | -0.45 (-0.28%) | 407,803 |
27 Dec 2018 | INR | 161.8 | 167.4 | 159.65 | 162.2 | 162.2 | +1.55 (+0.96%) | 1,056,859 |
26 Dec 2018 | INR | 156.3 | 162.5 | 155.2 | 160.65 | 160.65 | +2.5 (+1.58%) | 450,136 |
24 Dec 2018 | INR | 159 | 160.7 | 155 | 158.15 | 158.15 | -0.75 (-0.47%) | 553,576 |
21 Dec 2018 | INR | 159.9 | 160.5 | 152.1 | 158.9 | 158.9 | -0.1 (-0.06%) | 848,319 |
20 Dec 2018 | INR | 160 | 162.45 | 158.4 | 159 | 159 | -1.05 (-0.66%) | 405,234 |
19 Dec 2018 | INR | 160 | 162.45 | 158.6 | 160.05 | 160.05 | +2.15 (+1.36%) | 262,534 |
18 Dec 2018 | INR | 157.5 | 159.75 | 156.45 | 157.9 | 157.9 | -0.2 (-0.13%) | 246,583 |
17 Dec 2018 | INR | 157.5 | 158.85 | 156.4 | 158.1 | 158.1 | +1 (+0.64%) | 272,877 |