Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 1,190 | 1,190 | 1,145 | 1,151.2 | 1,151.2 | -59.6 (-4.92%) | 1,381 |
25 Jan 2019 | INR | 1,230 | 1,247.75 | 1,197 | 1,210.8 | 1,210.8 | -19 (-1.54%) | 1,442 |
24 Jan 2019 | INR | 1,221 | 1,266 | 1,213.4 | 1,229.8 | 1,229.8 | +11.1 (+0.91%) | 5,133 |
23 Jan 2019 | INR | 1,174.35 | 1,239.9 | 1,165 | 1,218.7 | 1,218.7 | +65.05 (+5.64%) | 4,045 |
22 Jan 2019 | INR | 1,132.5 | 1,168 | 1,132.5 | 1,153.65 | 1,153.65 | +17.6 (+1.55%) | 901 |
21 Jan 2019 | INR | 1,136 | 1,146.15 | 1,125.8 | 1,136.05 | 1,136.05 | -5.7 (-0.50%) | 372 |
18 Jan 2019 | INR | 1,198 | 1,198 | 1,134 | 1,141.75 | 1,141.75 | -7.3 (-0.64%) | 499 |
17 Jan 2019 | INR | 1,160 | 1,166.15 | 1,140.6 | 1,149.05 | 1,149.05 | -2.05 (-0.18%) | 1,045 |
16 Jan 2019 | INR | 1,181.05 | 1,189.05 | 1,143 | 1,151.1 | 1,151.1 | -17.6 (-1.51%) | 2,551 |
15 Jan 2019 | INR | 1,194.5 | 1,248.95 | 1,160 | 1,168.7 | 1,168.7 | -28.4 (-2.37%) | 5,442 |
14 Jan 2019 | INR | 1,123.65 | 1,234.65 | 1,120.35 | 1,197.1 | 1,197.1 | +80.05 (+7.17%) | 8,804 |
11 Jan 2019 | INR | 1,129.45 | 1,137.95 | 1,113.9 | 1,117.05 | 1,117.05 | -11.2 (-0.99%) | 359 |
10 Jan 2019 | INR | 1,124.85 | 1,144.25 | 1,123.05 | 1,128.25 | 1,128.25 | +2.95 (+0.26%) | 1,082 |
9 Jan 2019 | INR | 1,128.7 | 1,140.15 | 1,111 | 1,125.3 | 1,125.3 | -6.3 (-0.56%) | 996 |
8 Jan 2019 | INR | 1,162.3 | 1,162.3 | 1,122 | 1,131.6 | 1,131.6 | -15.1 (-1.32%) | 802 |
7 Jan 2019 | INR | 1,170 | 1,170 | 1,138 | 1,146.7 | 1,146.7 | +0.35 (+0.03%) | 790 |
4 Jan 2019 | INR | 1,140.05 | 1,174.2 | 1,122.05 | 1,146.35 | 1,146.35 | -0.55 (-0.05%) | 1,912 |
3 Jan 2019 | INR | 1,152.75 | 1,159.75 | 1,140 | 1,146.9 | 1,146.9 | -15 (-1.29%) | 813 |
2 Jan 2019 | INR | 1,229 | 1,229 | 1,146.05 | 1,161.9 | 1,161.9 | -21.2 (-1.79%) | 736 |
1 Jan 2019 | INR | 1,167 | 1,192.85 | 1,162.8 | 1,183.1 | 1,183.1 | +19.2 (+1.65%) | 1,312 |
31 Dec 2018 | INR | 1,167 | 1,188.4 | 1,151.05 | 1,163.9 | 1,163.9 | -15.05 (-1.28%) | 3,218 |
28 Dec 2018 | INR | 1,104.95 | 1,192.2 | 1,103.05 | 1,178.95 | 1,178.95 | +87.15 (+7.98%) | 5,009 |
27 Dec 2018 | INR | 1,088 | 1,114 | 1,080 | 1,091.8 | 1,091.8 | +10 (+0.92%) | 2,206 |
26 Dec 2018 | INR | 1,120 | 1,120 | 1,021.55 | 1,081.8 | 1,081.8 | -68.95 (-5.99%) | 3,359 |
24 Dec 2018 | INR | 1,166.2 | 1,172 | 1,136.75 | 1,150.75 | 1,150.75 | -13.25 (-1.14%) | 1,111 |
21 Dec 2018 | INR | 1,207 | 1,219.3 | 1,143.55 | 1,164 | 1,164 | -54.35 (-4.46%) | 2,512 |
20 Dec 2018 | INR | 1,235 | 1,235 | 1,192.8 | 1,218.35 | 1,218.35 | +1.35 (+0.11%) | 2,369 |
19 Dec 2018 | INR | 1,154.35 | 1,225 | 1,147.3 | 1,217 | 1,217 | +62.6 (+5.42%) | 2,737 |
18 Dec 2018 | INR | 1,152.05 | 1,179 | 1,139.5 | 1,154.4 | 1,154.4 | -7 (-0.60%) | 1,455 |
17 Dec 2018 | INR | 1,140.4 | 1,174.85 | 1,107.15 | 1,161.4 | 1,161.4 | +31.15 (+2.76%) | 3,000 |