Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 2,890 | 2,900 | 2,850 | 2,850 | 2,850 | -8.7 (-0.30%) | 320 |
11 Mar 2019 | INR | 2,875 | 2,875 | 2,835 | 2,858.7 | 2,858.7 | +10.5 (+0.37%) | 218 |
8 Mar 2019 | INR | 2,853 | 2,853 | 2,840 | 2,848.2 | 2,848.2 | -11.1 (-0.39%) | 167 |
7 Mar 2019 | INR | 2,865 | 2,865 | 2,852 | 2,859.3 | 2,859.3 | +8.75 (+0.31%) | 160 |
6 Mar 2019 | INR | 2,878 | 2,890 | 2,833 | 2,850.55 | 2,850.55 | -23.95 (-0.83%) | 170 |
5 Mar 2019 | INR | 2,894 | 2,926.55 | 2,865 | 2,874.5 | 2,874.5 | -100.7 (-3.38%) | 1,115 |
1 Mar 2019 | INR | 2,948 | 3,033.9 | 2,907.9 | 2,975.2 | 2,975.2 | -14.8 (-0.49%) | 498 |
28 Feb 2019 | INR | 2,957.35 | 2,999.95 | 2,903 | 2,990 | 2,990 | +75.35 (+2.59%) | 279 |
27 Feb 2019 | INR | 2,941.35 | 2,958.15 | 2,902 | 2,914.65 | 2,914.65 | +8.85 (+0.30%) | 84 |
26 Feb 2019 | INR | 2,914 | 2,915 | 2,892 | 2,905.8 | 2,905.8 | -32.8 (-1.12%) | 15 |
25 Feb 2019 | INR | 2,938.6 | 2,938.6 | 2,938.6 | 2,938.6 | 2,938.6 | 0.0 (0.0%) | 0 |
22 Feb 2019 | INR | 2,938.6 | 2,938.6 | 2,938.6 | 2,938.6 | 2,938.6 | 0.0 (0.0%) | 0 |
21 Feb 2019 | INR | 2,938.6 | 2,938.6 | 2,938.6 | 2,938.6 | 2,938.6 | 0.0 (0.0%) | 0 |
20 Feb 2019 | INR | 2,886 | 3,020 | 2,886 | 2,938.6 | 2,938.6 | -13.4 (-0.45%) | 72 |
19 Feb 2019 | INR | 2,886.3 | 2,952 | 2,886.3 | 2,952 | 2,952 | +48.65 (+1.68%) | 4 |
18 Feb 2019 | INR | 2,967 | 2,967 | 2,897 | 2,903.35 | 2,903.35 | -41.65 (-1.41%) | 11 |
15 Feb 2019 | INR | 2,921 | 2,995.3 | 2,885 | 2,945 | 2,945 | -55 (-1.83%) | 47 |
14 Feb 2019 | INR | 2,913 | 3,200 | 2,901.6 | 3,000 | 3,000 | +80 (+2.74%) | 12 |
13 Feb 2019 | INR | 2,900 | 2,937.65 | 2,900 | 2,920 | 2,920 | -45 (-1.52%) | 32 |
12 Feb 2019 | INR | 2,902 | 2,965 | 2,902 | 2,965 | 2,965 | -32.35 (-1.08%) | 2 |
11 Feb 2019 | INR | 2,997.35 | 2,997.35 | 2,997.35 | 2,997.35 | 2,997.35 | 0.0 (0.0%) | 0 |
8 Feb 2019 | INR | 2,994 | 2,999 | 2,994 | 2,997.35 | 2,997.35 | +69.35 (+2.37%) | 6 |
7 Feb 2019 | INR | 2,985 | 2,985 | 2,928 | 2,928 | 2,928 | -56.35 (-1.89%) | 30 |
6 Feb 2019 | INR | 2,992 | 2,992 | 2,960.4 | 2,984.35 | 2,984.35 | +62.4 (+2.14%) | 11 |
5 Feb 2019 | INR | 2,895 | 3,060 | 2,895 | 2,921.95 | 2,921.95 | -17.85 (-0.61%) | 80 |
4 Feb 2019 | INR | 3,015 | 3,015 | 2,912.5 | 2,939.8 | 2,939.8 | -72.4 (-2.40%) | 162 |
1 Feb 2019 | INR | 2,997 | 3,019.95 | 2,997 | 3,012.2 | 3,012.2 | -6.8 (-0.23%) | 511 |
31 Jan 2019 | INR | 3,019 | 3,019 | 3,019 | 3,019 | 3,019 | 0.0 (0.0%) | 0 |
30 Jan 2019 | INR | 3,000 | 3,350 | 2,978.05 | 3,019 | 3,019 | +0.05 (+0.0%) | 46 |
29 Jan 2019 | INR | 2,976.3 | 3,018.95 | 2,976.3 | 3,018.95 | 3,018.95 | -10.4 (-0.34%) | 19 |