Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,576 | 1,590 | 1,552.4 | 1,565.45 | 1,565.45 | +27.3 (+1.77%) | 647 |
11 Mar 2019 | INR | 1,507.95 | 1,580 | 1,506.65 | 1,538.15 | 1,538.15 | +44.2 (+2.96%) | 720 |
8 Mar 2019 | INR | 1,423 | 1,519 | 1,423 | 1,493.95 | 1,493.95 | +71.7 (+5.04%) | 1,182 |
7 Mar 2019 | INR | 1,405 | 1,430 | 1,402 | 1,422.25 | 1,422.25 | +64.3 (+4.74%) | 261 |
6 Mar 2019 | INR | 1,326.7 | 1,389 | 1,326.65 | 1,357.95 | 1,357.95 | +19.95 (+1.49%) | 135 |
5 Mar 2019 | INR | 1,332 | 1,347 | 1,331.05 | 1,338 | 1,338 | +6.7 (+0.50%) | 35 |
1 Mar 2019 | INR | 1,315.1 | 1,344 | 1,315.1 | 1,331.3 | 1,331.3 | +42.1 (+3.27%) | 20 |
28 Feb 2019 | INR | 1,276.15 | 1,319 | 1,276.15 | 1,289.2 | 1,289.2 | +1.45 (+0.11%) | 148 |
27 Feb 2019 | INR | 1,326.15 | 1,345.85 | 1,276 | 1,287.75 | 1,287.75 | -8.05 (-0.62%) | 71 |
26 Feb 2019 | INR | 1,318.55 | 1,328.95 | 1,285.05 | 1,295.8 | 1,295.8 | -28.85 (-2.18%) | 154 |
25 Feb 2019 | INR | 1,354 | 1,354 | 1,320 | 1,324.65 | 1,324.65 | -28.55 (-2.11%) | 95 |
22 Feb 2019 | INR | 1,370 | 1,382.35 | 1,344 | 1,353.2 | 1,353.2 | -40.8 (-2.93%) | 112 |
21 Feb 2019 | INR | 1,389.95 | 1,400 | 1,389.95 | 1,394 | 1,394 | +18 (+1.31%) | 7 |
20 Feb 2019 | INR | 1,384.9 | 1,384.9 | 1,375 | 1,376 | 1,376 | -10.1 (-0.73%) | 49 |
19 Feb 2019 | INR | 1,396.4 | 1,404.45 | 1,378 | 1,386.1 | 1,386.1 | -18.7 (-1.33%) | 67 |
18 Feb 2019 | INR | 1,382.5 | 1,408 | 1,376.85 | 1,404.8 | 1,404.8 | +28.8 (+2.09%) | 539 |
15 Feb 2019 | INR | 1,364.9 | 1,385.2 | 1,364.9 | 1,376 | 1,376 | +0.7 (+0.05%) | 259 |
14 Feb 2019 | INR | 1,380 | 1,390.1 | 1,365.05 | 1,375.3 | 1,375.3 | -9.55 (-0.69%) | 233 |
13 Feb 2019 | INR | 1,398.95 | 1,398.95 | 1,320.05 | 1,384.85 | 1,384.85 | +70.85 (+5.39%) | 850 |
12 Feb 2019 | INR | 1,316 | 1,327 | 1,314 | 1,314 | 1,314 | -36.15 (-2.68%) | 13 |
11 Feb 2019 | INR | 1,429.85 | 1,429.85 | 1,329.7 | 1,350.15 | 1,350.15 | -78.2 (-5.47%) | 724 |
8 Feb 2019 | INR | 1,399 | 1,446.85 | 1,392 | 1,428.35 | 1,428.35 | +38.55 (+2.77%) | 945 |
7 Feb 2019 | INR | 1,340 | 1,397.95 | 1,340 | 1,389.8 | 1,389.8 | +51.9 (+3.88%) | 517 |
6 Feb 2019 | INR | 1,334.7 | 1,349 | 1,333.7 | 1,337.9 | 1,337.9 | +17.3 (+1.31%) | 366 |
5 Feb 2019 | INR | 1,304 | 1,330.5 | 1,304 | 1,320.6 | 1,320.6 | +25.7 (+1.98%) | 837 |
4 Feb 2019 | INR | 1,262.1 | 1,349 | 1,262.1 | 1,294.9 | 1,294.9 | +51.65 (+4.15%) | 1,079 |
1 Feb 2019 | INR | 1,234.55 | 1,268 | 1,234.55 | 1,243.25 | 1,243.25 | +13.9 (+1.13%) | 761 |
31 Jan 2019 | INR | 1,215 | 1,250 | 1,200 | 1,229.35 | 1,229.35 | +34.1 (+2.85%) | 796 |
30 Jan 2019 | INR | 1,156.25 | 1,264.4 | 1,148.15 | 1,195.25 | 1,195.25 | +68 (+6.03%) | 3,958 |
29 Jan 2019 | INR | 1,052 | 1,150 | 1,043.25 | 1,127.25 | 1,127.25 | +37.25 (+3.42%) | 3,414 |