Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,365.5 | 1,380 | 1,325.5 | 1,336.9 | 1,336.9 | -14.35 (-1.06%) | 4,218 |
11 Mar 2019 | INR | 1,318.75 | 1,375 | 1,308 | 1,351.25 | 1,351.25 | +50.5 (+3.88%) | 2,598 |
8 Mar 2019 | INR | 1,320 | 1,325.95 | 1,288.55 | 1,300.75 | 1,300.75 | -14.5 (-1.10%) | 1,401 |
7 Mar 2019 | INR | 1,334.4 | 1,342.5 | 1,304 | 1,315.25 | 1,315.25 | -5.6 (-0.42%) | 2,888 |
6 Mar 2019 | INR | 1,320 | 1,359.85 | 1,313 | 1,320.85 | 1,320.85 | -32.6 (-2.41%) | 3,411 |
5 Mar 2019 | INR | 1,306 | 1,387.6 | 1,306 | 1,353.45 | 1,353.45 | +77.65 (+6.09%) | 19,943 |
1 Mar 2019 | INR | 1,302 | 1,310 | 1,267 | 1,275.8 | 1,275.8 | -21.2 (-1.63%) | 856 |
28 Feb 2019 | INR | 1,248.25 | 1,305 | 1,248.25 | 1,297 | 1,297 | +64.45 (+5.23%) | 3,918 |
27 Feb 2019 | INR | 1,289 | 1,301.65 | 1,219.35 | 1,232.55 | 1,232.55 | -35.05 (-2.77%) | 2,484 |
26 Feb 2019 | INR | 1,202.55 | 1,279.75 | 1,196.3 | 1,267.6 | 1,267.6 | +65.2 (+5.42%) | 4,516 |
25 Feb 2019 | INR | 1,162.5 | 1,249.9 | 1,162.5 | 1,202.4 | 1,202.4 | +43.7 (+3.77%) | 11,506 |
22 Feb 2019 | INR | 1,157.75 | 1,165 | 1,150.05 | 1,158.7 | 1,158.7 | -0.05 (0.0%) | 795 |
21 Feb 2019 | INR | 1,177.7 | 1,178.65 | 1,155 | 1,158.75 | 1,158.75 | -12 (-1.02%) | 364 |
20 Feb 2019 | INR | 1,166 | 1,182.5 | 1,156.65 | 1,170.75 | 1,170.75 | -2.3 (-0.20%) | 533 |
19 Feb 2019 | INR | 1,185 | 1,193 | 1,160.05 | 1,173.05 | 1,173.05 | -9.65 (-0.82%) | 326 |
18 Feb 2019 | INR | 1,191.05 | 1,191.05 | 1,176 | 1,182.7 | 1,182.7 | -2.85 (-0.24%) | 268 |
15 Feb 2019 | INR | 1,200.1 | 1,201.35 | 1,172.35 | 1,185.55 | 1,185.55 | -9.65 (-0.81%) | 522 |
14 Feb 2019 | INR | 1,180.3 | 1,200 | 1,165.8 | 1,195.2 | 1,195.2 | -3.7 (-0.31%) | 1,077 |
13 Feb 2019 | INR | 1,180 | 1,200 | 1,173 | 1,198.9 | 1,198.9 | +26.3 (+2.24%) | 1,709 |
12 Feb 2019 | INR | 1,174.25 | 1,187.5 | 1,160 | 1,172.6 | 1,172.6 | -8.95 (-0.76%) | 1,263 |
11 Feb 2019 | INR | 1,190.7 | 1,190.7 | 1,170.05 | 1,181.55 | 1,181.55 | -24 (-1.99%) | 594 |
8 Feb 2019 | INR | 1,188.55 | 1,211.2 | 1,180 | 1,205.55 | 1,205.55 | +13.5 (+1.13%) | 1,018 |
7 Feb 2019 | INR | 1,200 | 1,229.8 | 1,177.05 | 1,192.05 | 1,192.05 | -9.8 (-0.82%) | 573 |
6 Feb 2019 | INR | 1,212 | 1,218 | 1,186.8 | 1,201.85 | 1,201.85 | -21 (-1.72%) | 2,664 |
5 Feb 2019 | INR | 1,198.25 | 1,245.15 | 1,132 | 1,222.85 | 1,222.85 | +10.3 (+0.85%) | 5,666 |
4 Feb 2019 | INR | 1,227.8 | 1,227.8 | 1,200 | 1,212.55 | 1,212.55 | +9.8 (+0.81%) | 1,201 |
1 Feb 2019 | INR | 1,165.95 | 1,214.15 | 1,165.35 | 1,202.75 | 1,202.75 | +42.2 (+3.64%) | 1,763 |
31 Jan 2019 | INR | 1,144 | 1,171.25 | 1,135.4 | 1,160.55 | 1,160.55 | +17.25 (+1.51%) | 1,457 |
30 Jan 2019 | INR | 1,185.9 | 1,189.05 | 1,120 | 1,143.3 | 1,143.3 | -25.95 (-2.22%) | 958 |
29 Jan 2019 | INR | 1,151.45 | 1,178.75 | 1,142.35 | 1,169.25 | 1,169.25 | +18.05 (+1.57%) | 731 |