Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 1,499.9 | 1,508 | 1,453 | 1,462.85 | 1,462.85 | -32.15 (-2.15%) | 107 |
25 Apr 2019 | INR | 1,499 | 1,505 | 1,482 | 1,495 | 1,495 | -4.6 (-0.31%) | 64 |
24 Apr 2019 | INR | 1,495.95 | 1,505 | 1,486.1 | 1,499.6 | 1,499.6 | +15.55 (+1.05%) | 1,525 |
23 Apr 2019 | INR | 1,453.8 | 1,510 | 1,449 | 1,484.05 | 1,484.05 | +32.9 (+2.27%) | 1,140 |
22 Apr 2019 | INR | 1,460 | 1,468.5 | 1,433 | 1,451.15 | 1,451.15 | -36.35 (-2.44%) | 50 |
18 Apr 2019 | INR | 1,470 | 1,500 | 1,463.85 | 1,487.5 | 1,487.5 | +29.1 (+2.00%) | 475 |
16 Apr 2019 | INR | 1,441.15 | 1,470 | 1,438.55 | 1,458.4 | 1,458.4 | +4.6 (+0.32%) | 144 |
15 Apr 2019 | INR | 1,453.1 | 1,462 | 1,449.1 | 1,453.8 | 1,453.8 | -2.95 (-0.20%) | 28 |
12 Apr 2019 | INR | 1,449.9 | 1,464 | 1,434.1 | 1,456.75 | 1,456.75 | +22.25 (+1.55%) | 36 |
11 Apr 2019 | INR | 1,389 | 1,435.1 | 1,389 | 1,434.5 | 1,434.5 | +53.7 (+3.89%) | 307 |
10 Apr 2019 | INR | 1,387.7 | 1,417.95 | 1,380 | 1,380.8 | 1,380.8 | +23.45 (+1.73%) | 508 |
9 Apr 2019 | INR | 1,419.6 | 1,419.6 | 1,334.3 | 1,357.35 | 1,357.35 | -40.3 (-2.88%) | 1,001 |
8 Apr 2019 | INR | 1,485.8 | 1,495 | 1,388.9 | 1,397.65 | 1,397.65 | -79.85 (-5.40%) | 1,341 |
5 Apr 2019 | INR | 1,500 | 1,500 | 1,472.05 | 1,477.5 | 1,477.5 | -19.5 (-1.30%) | 13 |
4 Apr 2019 | INR | 1,500.35 | 1,500.35 | 1,482 | 1,497 | 1,497 | +20.25 (+1.37%) | 29 |
3 Apr 2019 | INR | 1,535 | 1,535 | 1,469.95 | 1,476.75 | 1,476.75 | -50.4 (-3.30%) | 970 |
2 Apr 2019 | INR | 1,525 | 1,536.7 | 1,512 | 1,527.15 | 1,527.15 | -6.55 (-0.43%) | 234 |
1 Apr 2019 | INR | 1,557 | 1,557 | 1,521.1 | 1,533.7 | 1,533.7 | -11.6 (-0.75%) | 37 |
29 Mar 2019 | INR | 1,561 | 1,579.8 | 1,538 | 1,545.3 | 1,545.3 | -34.4 (-2.18%) | 113 |
28 Mar 2019 | INR | 1,569 | 1,600 | 1,569 | 1,579.7 | 1,579.7 | +64.45 (+4.25%) | 2,314 |
27 Mar 2019 | INR | 1,504 | 1,531 | 1,460.95 | 1,515.25 | 1,515.25 | +6.15 (+0.41%) | 967 |
26 Mar 2019 | INR | 1,475.55 | 1,550 | 1,470 | 1,509.1 | 1,509.1 | -5.9 (-0.39%) | 160 |
25 Mar 2019 | INR | 1,479 | 1,566 | 1,470 | 1,515 | 1,515 | +11.95 (+0.80%) | 1,053 |
22 Mar 2019 | INR | 1,489.85 | 1,507.5 | 1,489.85 | 1,503.05 | 1,503.05 | +16.35 (+1.10%) | 27 |
20 Mar 2019 | INR | 1,508.95 | 1,509 | 1,485.1 | 1,486.7 | 1,486.7 | -13.25 (-0.88%) | 32 |
19 Mar 2019 | INR | 1,500 | 1,525.05 | 1,487 | 1,499.95 | 1,499.95 | +11.5 (+0.77%) | 1,289 |
18 Mar 2019 | INR | 1,475 | 1,515 | 1,470.35 | 1,488.45 | 1,488.45 | +33.45 (+2.30%) | 1,241 |
15 Mar 2019 | INR | 1,470 | 1,490.55 | 1,455 | 1,455 | 1,455 | -1.35 (-0.09%) | 39 |
14 Mar 2019 | INR | 1,485 | 1,497.65 | 1,450.05 | 1,456.35 | 1,456.35 | -60.2 (-3.97%) | 301 |
13 Mar 2019 | INR | 1,541 | 1,542.2 | 1,501.1 | 1,516.55 | 1,516.55 | -48.9 (-3.12%) | 239 |