Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 1,725.15 | 1,729.9 | 1,706.3 | 1,717.15 | 1,717.15 | +3.4 (+0.20%) | 13,072 |
25 Apr 2019 | INR | 1,720 | 1,726.85 | 1,704.6 | 1,713.75 | 1,713.75 | +1.95 (+0.11%) | 16,656 |
24 Apr 2019 | INR | 1,680 | 1,717 | 1,676 | 1,711.8 | 1,711.8 | +40.65 (+2.43%) | 15,593 |
23 Apr 2019 | INR | 1,700 | 1,716 | 1,666.85 | 1,671.15 | 1,671.15 | -4.3 (-0.26%) | 56,290 |
22 Apr 2019 | INR | 1,714 | 1,714 | 1,638 | 1,675.45 | 1,675.45 | -38.65 (-2.25%) | 29,070 |
18 Apr 2019 | INR | 1,719 | 1,722.05 | 1,665 | 1,714.1 | 1,714.1 | -7.3 (-0.42%) | 29,986 |
16 Apr 2019 | INR | 1,709.95 | 1,737.6 | 1,696.55 | 1,721.4 | 1,721.4 | +21.6 (+1.27%) | 22,033 |
15 Apr 2019 | INR | 1,700 | 1,716.35 | 1,689.65 | 1,699.8 | 1,699.8 | +2.9 (+0.17%) | 9,544 |
12 Apr 2019 | INR | 1,717 | 1,721.35 | 1,692 | 1,696.9 | 1,696.9 | -15.05 (-0.88%) | 9,287 |
11 Apr 2019 | INR | 1,690 | 1,729.1 | 1,684.75 | 1,711.95 | 1,711.95 | +15.85 (+0.93%) | 71,250 |
10 Apr 2019 | INR | 1,680.25 | 1,717.9 | 1,668.15 | 1,696.1 | 1,696.1 | +13.4 (+0.80%) | 51,177 |
9 Apr 2019 | INR | 1,681 | 1,687.45 | 1,658.05 | 1,682.7 | 1,682.7 | +2.45 (+0.15%) | 28,589 |
8 Apr 2019 | INR | 1,677.05 | 1,695 | 1,670 | 1,680.25 | 1,680.25 | +2.65 (+0.16%) | 37,394 |
5 Apr 2019 | INR | 1,668.9 | 1,681.4 | 1,656 | 1,677.6 | 1,677.6 | +20.2 (+1.22%) | 23,932 |
4 Apr 2019 | INR | 1,654.25 | 1,661.45 | 1,622.3 | 1,657.4 | 1,657.4 | +18.7 (+1.14%) | 222,956 |
3 Apr 2019 | INR | 1,655.2 | 1,661.4 | 1,635 | 1,638.7 | 1,638.7 | -17.5 (-1.06%) | 13,593 |
2 Apr 2019 | INR | 1,660 | 1,672.7 | 1,639 | 1,656.2 | 1,656.2 | +4.2 (+0.25%) | 10,544 |
1 Apr 2019 | INR | 1,665 | 1,678 | 1,645 | 1,652 | 1,652 | +7.85 (+0.48%) | 20,227 |
29 Mar 2019 | INR | 1,642 | 1,671.95 | 1,640 | 1,644.15 | 1,644.15 | +7.5 (+0.46%) | 240,661 |
28 Mar 2019 | INR | 1,609.25 | 1,658.1 | 1,609 | 1,636.65 | 1,636.65 | +28.85 (+1.79%) | 26,385 |
27 Mar 2019 | INR | 1,609 | 1,623.45 | 1,570.2 | 1,607.8 | 1,607.8 | +38.9 (+2.48%) | 122,573 |
26 Mar 2019 | INR | 1,579.25 | 1,594.15 | 1,554.5 | 1,568.9 | 1,568.9 | -14.9 (-0.94%) | 345,947 |
25 Mar 2019 | INR | 1,605 | 1,611.55 | 1,580.05 | 1,583.8 | 1,583.8 | -29.5 (-1.83%) | 10,070 |
22 Mar 2019 | INR | 1,628.05 | 1,664.3 | 1,603 | 1,613.3 | 1,613.3 | -17.1 (-1.05%) | 29,083 |
20 Mar 2019 | INR | 1,688.9 | 1,691.55 | 1,625 | 1,630.4 | 1,630.4 | -65.15 (-3.84%) | 14,686 |
19 Mar 2019 | INR | 1,696 | 1,707 | 1,684 | 1,695.55 | 1,695.55 | +3.05 (+0.18%) | 29,424 |
18 Mar 2019 | INR | 1,650 | 1,699 | 1,637.45 | 1,692.5 | 1,692.5 | +59.1 (+3.62%) | 55,184 |
15 Mar 2019 | INR | 1,638.2 | 1,657 | 1,625.15 | 1,633.4 | 1,633.4 | +0.45 (+0.03%) | 15,054 |
14 Mar 2019 | INR | 1,630 | 1,641.8 | 1,617.55 | 1,632.95 | 1,632.95 | +8 (+0.49%) | 13,070 |
13 Mar 2019 | INR | 1,626.35 | 1,654.95 | 1,601.55 | 1,624.95 | 1,624.95 | -9.75 (-0.60%) | 30,689 |