Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,544.95 | 1,640 | 1,544.95 | 1,634.7 | 1,634.7 | +92.5 (+6.00%) | 37,259 |
11 Mar 2019 | INR | 1,557.9 | 1,559.3 | 1,532.85 | 1,542.2 | 1,542.2 | +0.75 (+0.05%) | 6,340 |
8 Mar 2019 | INR | 1,524.3 | 1,554 | 1,519.15 | 1,541.45 | 1,541.45 | +21.65 (+1.42%) | 23,985 |
7 Mar 2019 | INR | 1,538.55 | 1,540 | 1,512 | 1,519.8 | 1,519.8 | -7.05 (-0.46%) | 3,663 |
6 Mar 2019 | INR | 1,531.35 | 1,538.15 | 1,510 | 1,526.85 | 1,526.85 | +4.3 (+0.28%) | 8,938 |
5 Mar 2019 | INR | 1,491.65 | 1,545 | 1,487.05 | 1,522.55 | 1,522.55 | +29.55 (+1.98%) | 9,500 |
1 Mar 2019 | INR | 1,515 | 1,520 | 1,488.2 | 1,493 | 1,493 | -10.5 (-0.70%) | 4,780 |
28 Feb 2019 | INR | 1,511.65 | 1,521.15 | 1,487 | 1,503.5 | 1,503.5 | -6.05 (-0.40%) | 7,236 |
27 Feb 2019 | INR | 1,511 | 1,544 | 1,503 | 1,509.55 | 1,509.55 | -2.65 (-0.18%) | 217,283 |
26 Feb 2019 | INR | 1,479.05 | 1,515 | 1,470 | 1,512.2 | 1,512.2 | +21.9 (+1.47%) | 163,522 |
25 Feb 2019 | INR | 1,495 | 1,503 | 1,486.05 | 1,490.3 | 1,490.3 | -1.2 (-0.08%) | 6,825 |
22 Feb 2019 | INR | 1,489.6 | 1,503.2 | 1,468.5 | 1,491.5 | 1,491.5 | +11.85 (+0.80%) | 7,713 |
21 Feb 2019 | INR | 1,473.45 | 1,493 | 1,469.65 | 1,479.65 | 1,479.65 | +6.15 (+0.42%) | 5,239 |
20 Feb 2019 | INR | 1,490.55 | 1,518.95 | 1,465.5 | 1,473.5 | 1,473.5 | -20.45 (-1.37%) | 25,061 |
19 Feb 2019 | INR | 1,438.95 | 1,504.95 | 1,433 | 1,493.95 | 1,493.95 | +51 (+3.53%) | 38,025 |
18 Feb 2019 | INR | 1,498.05 | 1,499.95 | 1,433.5 | 1,442.95 | 1,442.95 | -47.6 (-3.19%) | 10,194 |
15 Feb 2019 | INR | 1,470 | 1,502.05 | 1,450 | 1,490.55 | 1,490.55 | +4.25 (+0.29%) | 11,262 |
14 Feb 2019 | INR | 1,475.3 | 1,505.3 | 1,434 | 1,486.3 | 1,486.3 | +14.45 (+0.98%) | 12,063 |
13 Feb 2019 | INR | 1,463.05 | 1,478.75 | 1,447.6 | 1,471.85 | 1,471.85 | +17.15 (+1.18%) | 3,397 |
12 Feb 2019 | INR | 1,514.9 | 1,514.9 | 1,448.9 | 1,454.7 | 1,454.7 | -40.1 (-2.68%) | 6,807 |
11 Feb 2019 | INR | 1,510.1 | 1,521 | 1,453.4 | 1,494.8 | 1,494.8 | -13.35 (-0.89%) | 21,693 |
8 Feb 2019 | INR | 1,557.55 | 1,561 | 1,500.15 | 1,508.15 | 1,508.15 | -56.5 (-3.61%) | 17,925 |
7 Feb 2019 | INR | 1,594.95 | 1,599 | 1,560.05 | 1,564.65 | 1,564.65 | -28.45 (-1.79%) | 7,093 |
6 Feb 2019 | INR | 1,598.8 | 1,603.65 | 1,585.05 | 1,593.1 | 1,593.1 | -2.4 (-0.15%) | 5,636 |
5 Feb 2019 | INR | 1,577.75 | 1,605 | 1,575 | 1,595.5 | 1,595.5 | +14.4 (+0.91%) | 8,976 |
4 Feb 2019 | INR | 1,561 | 1,597.8 | 1,551.9 | 1,581.1 | 1,581.1 | +10.85 (+0.69%) | 24,242 |
1 Feb 2019 | INR | 1,600.3 | 1,646.75 | 1,558 | 1,570.25 | 1,570.25 | -33.85 (-2.11%) | 55,783 |
31 Jan 2019 | INR | 1,580 | 1,610 | 1,580 | 1,604.1 | 1,604.1 | +4.3 (+0.27%) | 6,449 |
30 Jan 2019 | INR | 1,614.5 | 1,614.5 | 1,594.45 | 1,599.8 | 1,599.8 | -8.2 (-0.51%) | 5,037 |
29 Jan 2019 | INR | 1,580 | 1,613.7 | 1,574.4 | 1,608 | 1,608 | +30.25 (+1.92%) | 10,321 |