Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 1,767.05 | 1,794 | 1,767.05 | 1,768.65 | 1,768.65 | -2.95 (-0.17%) | 43 |
25 Apr 2019 | INR | 1,767.45 | 1,790 | 1,763.1 | 1,771.6 | 1,771.6 | -8.4 (-0.47%) | 90 |
24 Apr 2019 | INR | 1,765.45 | 1,780 | 1,765 | 1,780 | 1,780 | +4 (+0.23%) | 19 |
23 Apr 2019 | INR | 1,777.95 | 1,780 | 1,763.1 | 1,776 | 1,776 | +13.2 (+0.75%) | 32 |
22 Apr 2019 | INR | 1,750.05 | 1,764 | 1,750 | 1,762.8 | 1,762.8 | -7.2 (-0.41%) | 12 |
18 Apr 2019 | INR | 1,779.95 | 1,785.1 | 1,734 | 1,770 | 1,770 | 0.0 (0.0%) | 53 |
16 Apr 2019 | INR | 1,775 | 1,775 | 1,770 | 1,770 | 1,770 | +11.5 (+0.65%) | 6 |
15 Apr 2019 | INR | 1,762.05 | 1,796.15 | 1,753.05 | 1,758.5 | 1,758.5 | +0.5 (+0.03%) | 38 |
12 Apr 2019 | INR | 1,765 | 1,789 | 1,758 | 1,758 | 1,758 | +9.85 (+0.56%) | 56 |
11 Apr 2019 | INR | 1,766.9 | 1,766.9 | 1,745 | 1,748.15 | 1,748.15 | -18.05 (-1.02%) | 13 |
10 Apr 2019 | INR | 1,726.05 | 1,766.2 | 1,723.05 | 1,766.2 | 1,766.2 | +29.5 (+1.70%) | 85 |
9 Apr 2019 | INR | 1,744.95 | 1,775 | 1,724 | 1,736.7 | 1,736.7 | +5.8 (+0.34%) | 68 |
8 Apr 2019 | INR | 1,750 | 1,750 | 1,726.6 | 1,730.9 | 1,730.9 | -31.55 (-1.79%) | 10 |
5 Apr 2019 | INR | 1,755.05 | 1,762.5 | 1,755.05 | 1,762.45 | 1,762.45 | -6.05 (-0.34%) | 5 |
4 Apr 2019 | INR | 1,751.25 | 1,769 | 1,750 | 1,768.5 | 1,768.5 | +3.6 (+0.20%) | 42 |
3 Apr 2019 | INR | 1,753 | 1,813.3 | 1,722 | 1,764.9 | 1,764.9 | +17.35 (+0.99%) | 138 |
2 Apr 2019 | INR | 1,789.95 | 1,789.95 | 1,694 | 1,747.55 | 1,747.55 | +8.15 (+0.47%) | 240 |
1 Apr 2019 | INR | 1,598.45 | 1,830.05 | 1,598 | 1,739.4 | 1,739.4 | +162.15 (+10.28%) | 1,354 |
29 Mar 2019 | INR | 1,598 | 1,598 | 1,515 | 1,577.25 | 1,577.25 | +41 (+2.67%) | 70 |
28 Mar 2019 | INR | 1,536.25 | 1,536.25 | 1,536.25 | 1,536.25 | 1,536.25 | 0.0 (0.0%) | 0 |
27 Mar 2019 | INR | 1,496.15 | 1,544.8 | 1,452 | 1,536.25 | 1,536.25 | +48.5 (+3.26%) | 316 |
26 Mar 2019 | INR | 1,524.05 | 1,527.25 | 1,482 | 1,487.75 | 1,487.75 | -64.25 (-4.14%) | 124 |
25 Mar 2019 | INR | 1,570.1 | 1,570.1 | 1,552 | 1,552 | 1,552 | -28 (-1.77%) | 67 |
22 Mar 2019 | INR | 1,600.55 | 1,600.55 | 1,580 | 1,580 | 1,580 | -10.4 (-0.65%) | 25 |
20 Mar 2019 | INR | 1,600 | 1,600 | 1,580 | 1,590.4 | 1,590.4 | -12.6 (-0.79%) | 105 |
19 Mar 2019 | INR | 1,633.05 | 1,633.05 | 1,602.95 | 1,603 | 1,603 | -8.4 (-0.52%) | 64 |
18 Mar 2019 | INR | 1,660 | 1,660 | 1,610 | 1,611.4 | 1,611.4 | -48.6 (-2.93%) | 188 |
15 Mar 2019 | INR | 1,680 | 1,680 | 1,648.9 | 1,660 | 1,660 | +49.15 (+3.05%) | 114 |
14 Mar 2019 | INR | 1,605.05 | 1,612.75 | 1,592 | 1,610.85 | 1,610.85 | -3.5 (-0.22%) | 1,036 |
13 Mar 2019 | INR | 1,633.95 | 1,665.3 | 1,603.1 | 1,614.35 | 1,614.35 | -2.85 (-0.18%) | 147 |