Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 3,044 | 3,048 | 3,013.15 | 3,029.35 | 3,029.35 | -36.7 (-1.20%) | 10 |
25 Jan 2019 | INR | 3,101 | 3,101 | 3,047 | 3,066.05 | 3,066.05 | -46.2 (-1.48%) | 81 |
24 Jan 2019 | INR | 3,133 | 3,147.95 | 3,101.1 | 3,112.25 | 3,112.25 | -47.75 (-1.51%) | 72 |
23 Jan 2019 | INR | 3,160 | 3,160 | 3,160 | 3,160 | 3,160 | 0.0 (0.0%) | 0 |
22 Jan 2019 | INR | 3,138 | 3,160 | 3,138 | 3,160 | 3,160 | +25 (+0.80%) | 22 |
21 Jan 2019 | INR | 3,186.45 | 3,186.45 | 3,131 | 3,135 | 3,135 | -26 (-0.82%) | 127 |
18 Jan 2019 | INR | 3,167 | 3,186.45 | 3,153.65 | 3,161 | 3,161 | -31 (-0.97%) | 11 |
17 Jan 2019 | INR | 3,189.45 | 3,192 | 3,189.45 | 3,192 | 3,192 | +59 (+1.88%) | 25 |
16 Jan 2019 | INR | 3,161 | 3,161 | 3,133 | 3,133 | 3,133 | -66 (-2.06%) | 10 |
15 Jan 2019 | INR | 3,199 | 3,199 | 3,199 | 3,199 | 3,199 | +53 (+1.68%) | 4 |
14 Jan 2019 | INR | 3,146 | 3,146 | 3,146 | 3,146 | 3,146 | -24 (-0.76%) | 1 |
11 Jan 2019 | INR | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 20 |
10 Jan 2019 | INR | 3,196 | 3,199.9 | 3,170 | 3,170 | 3,170 | -19 (-0.60%) | 4 |
9 Jan 2019 | INR | 3,189 | 3,189 | 3,189 | 3,189 | 3,189 | +24.9 (+0.79%) | 25 |
8 Jan 2019 | INR | 3,154 | 3,164.85 | 3,154 | 3,164.1 | 3,164.1 | -35.8 (-1.12%) | 8 |
7 Jan 2019 | INR | 3,199.9 | 3,199.9 | 3,199.9 | 3,199.9 | 3,199.9 | +38.85 (+1.23%) | 15 |
4 Jan 2019 | INR | 3,192 | 3,199.9 | 3,161 | 3,161.05 | 3,161.05 | +14.8 (+0.47%) | 28 |
3 Jan 2019 | INR | 3,161 | 3,161 | 3,135 | 3,146.25 | 3,146.25 | -14.75 (-0.47%) | 34,097 |
2 Jan 2019 | INR | 3,161 | 3,161 | 3,161 | 3,161 | 3,161 | 0.0 (0.0%) | 0 |
1 Jan 2019 | INR | 3,133.35 | 3,198.5 | 3,133 | 3,161 | 3,161 | +19.65 (+0.63%) | 141 |
31 Dec 2018 | INR | 3,126.6 | 3,199 | 3,126.5 | 3,141.35 | 3,141.35 | +0.55 (+0.02%) | 25 |
28 Dec 2018 | INR | 3,131.6 | 3,150 | 3,131.6 | 3,140.8 | 3,140.8 | -43.7 (-1.37%) | 8 |
27 Dec 2018 | INR | 3,110.65 | 3,200 | 3,110.65 | 3,184.5 | 3,184.5 | +52.5 (+1.68%) | 14 |
26 Dec 2018 | INR | 3,145 | 3,158 | 3,132 | 3,132 | 3,132 | -38 (-1.20%) | 33 |
24 Dec 2018 | INR | 3,195.65 | 3,195.65 | 3,170 | 3,170 | 3,170 | -29.9 (-0.93%) | 11 |
21 Dec 2018 | INR | 3,198 | 3,200 | 3,198 | 3,199.9 | 3,199.9 | +36.75 (+1.16%) | 185 |
20 Dec 2018 | INR | 3,151.65 | 3,200 | 3,151.65 | 3,163.15 | 3,163.15 | +7.15 (+0.23%) | 76 |
19 Dec 2018 | INR | 3,156 | 3,156 | 3,156 | 3,156 | 3,156 | 0.0 (0.0%) | 0 |
18 Dec 2018 | INR | 3,149.1 | 3,156 | 3,149.1 | 3,156 | 3,156 | -6 (-0.19%) | 21 |
17 Dec 2018 | INR | 3,162 | 3,162 | 3,162 | 3,162 | 3,162 | +17 (+0.54%) | 4 |