Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,620 | 1,620 | 1,617 | 1,617.2 | 1,617.2 | -17.8 (-1.09%) | 1,034 |
11 Mar 2019 | INR | 1,632.95 | 1,635 | 1,632.95 | 1,635 | 1,635 | +23 (+1.43%) | 3 |
8 Mar 2019 | INR | 1,619 | 1,619 | 1,586 | 1,612 | 1,612 | -7.6 (-0.47%) | 28 |
7 Mar 2019 | INR | 1,700 | 1,700 | 1,618.85 | 1,619.6 | 1,619.6 | -32.9 (-1.99%) | 67 |
6 Mar 2019 | INR | 1,699.95 | 1,700 | 1,646.55 | 1,652.5 | 1,652.5 | -22.2 (-1.33%) | 60 |
5 Mar 2019 | INR | 1,656.4 | 1,704.95 | 1,656.4 | 1,674.7 | 1,674.7 | +9.7 (+0.58%) | 719 |
1 Mar 2019 | INR | 1,673.7 | 1,676.55 | 1,650 | 1,665 | 1,665 | +26.15 (+1.60%) | 121 |
28 Feb 2019 | INR | 1,619 | 1,650 | 1,619 | 1,638.85 | 1,638.85 | +43.85 (+2.75%) | 71 |
27 Feb 2019 | INR | 1,608.95 | 1,608.95 | 1,595 | 1,595 | 1,595 | +8.2 (+0.52%) | 30 |
26 Feb 2019 | INR | 1,480 | 1,614.95 | 1,480 | 1,586.8 | 1,586.8 | +105.55 (+7.13%) | 79 |
25 Feb 2019 | INR | 1,522.65 | 1,522.65 | 1,480.05 | 1,481.25 | 1,481.25 | -2.7 (-0.18%) | 189 |
22 Feb 2019 | INR | 1,537.05 | 1,537.05 | 1,454.05 | 1,483.95 | 1,483.95 | -32.7 (-2.16%) | 117 |
21 Feb 2019 | INR | 1,404.05 | 1,615.05 | 1,396 | 1,516.65 | 1,516.65 | +104.9 (+7.43%) | 302 |
20 Feb 2019 | INR | 1,425.9 | 1,425.9 | 1,405 | 1,411.75 | 1,411.75 | -33.25 (-2.30%) | 49 |
19 Feb 2019 | INR | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
18 Feb 2019 | INR | 1,437.05 | 1,445 | 1,405.4 | 1,445 | 1,445 | -4.25 (-0.29%) | 180 |
15 Feb 2019 | INR | 1,422 | 1,451 | 1,422 | 1,449.25 | 1,449.25 | +11.25 (+0.78%) | 61 |
14 Feb 2019 | INR | 1,430 | 1,445 | 1,430 | 1,438 | 1,438 | -2 (-0.14%) | 351 |
13 Feb 2019 | INR | 1,430 | 1,440 | 1,430 | 1,440 | 1,440 | 0.0 (0.0%) | 269 |
12 Feb 2019 | INR | 1,450 | 1,450 | 1,425 | 1,440 | 1,440 | -30.1 (-2.05%) | 273 |
11 Feb 2019 | INR | 1,470.1 | 1,470.1 | 1,470.1 | 1,470.1 | 1,470.1 | 0.0 (0.0%) | 0 |
8 Feb 2019 | INR | 1,470.15 | 1,470.15 | 1,470.1 | 1,470.1 | 1,470.1 | -17.6 (-1.18%) | 19 |
7 Feb 2019 | INR | 1,520 | 1,520 | 1,480 | 1,487.7 | 1,487.7 | -22.65 (-1.50%) | 159 |
6 Feb 2019 | INR | 1,516.05 | 1,528 | 1,503 | 1,510.35 | 1,510.35 | -20.65 (-1.35%) | 134 |
5 Feb 2019 | INR | 1,540 | 1,540 | 1,531 | 1,531 | 1,531 | -6.5 (-0.42%) | 20 |
4 Feb 2019 | INR | 1,550 | 1,550 | 1,530 | 1,537.5 | 1,537.5 | -10.3 (-0.67%) | 82 |
1 Feb 2019 | INR | 1,565 | 1,595 | 1,524 | 1,547.8 | 1,547.8 | +5.65 (+0.37%) | 148 |
31 Jan 2019 | INR | 1,491.95 | 1,548 | 1,485.4 | 1,542.15 | 1,542.15 | +40.15 (+2.67%) | 174 |
30 Jan 2019 | INR | 1,506.35 | 1,506.35 | 1,491.1 | 1,502 | 1,502 | -4.25 (-0.28%) | 14 |
29 Jan 2019 | INR | 1,436.25 | 1,528 | 1,429.35 | 1,506.25 | 1,506.25 | +15.4 (+1.03%) | 69 |