Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 189 | 192.2 | 186.35 | 190.4 | 190.4 | -1.9 (-0.99%) | 2,062 |
25 Jan 2019 | INR | 192 | 194 | 189.4 | 192.3 | 192.3 | +2.4 (+1.26%) | 182 |
24 Jan 2019 | INR | 189.15 | 190.7 | 187 | 189.9 | 189.9 | +3.3 (+1.77%) | 683 |
23 Jan 2019 | INR | 195 | 195 | 185.3 | 186.6 | 186.6 | -0.65 (-0.35%) | 232 |
22 Jan 2019 | INR | 188 | 189.2 | 186 | 187.25 | 187.25 | -1.95 (-1.03%) | 1,969 |
21 Jan 2019 | INR | 199.2 | 199.2 | 185 | 189.2 | 189.2 | -6.5 (-3.32%) | 1,208 |
18 Jan 2019 | INR | 199 | 199.45 | 195.05 | 195.7 | 195.7 | -2.7 (-1.36%) | 858 |
17 Jan 2019 | INR | 200 | 200 | 198 | 198.4 | 198.4 | -1.55 (-0.78%) | 113 |
16 Jan 2019 | INR | 201.6 | 202.6 | 199.15 | 199.95 | 199.95 | -5.8 (-2.82%) | 445 |
15 Jan 2019 | INR | 201.25 | 207.9 | 201.25 | 205.75 | 205.75 | +4.7 (+2.34%) | 285 |
14 Jan 2019 | INR | 204 | 205 | 198 | 201.05 | 201.05 | -3.35 (-1.64%) | 518 |
11 Jan 2019 | INR | 205 | 209.9 | 200.2 | 204.4 | 204.4 | -1.7 (-0.82%) | 9,260 |
10 Jan 2019 | INR | 206.3 | 210 | 203.05 | 206.1 | 206.1 | +0.8 (+0.39%) | 923 |
9 Jan 2019 | INR | 202 | 212 | 200.4 | 205.3 | 205.3 | +6.05 (+3.04%) | 3,103 |
8 Jan 2019 | INR | 198.75 | 205 | 197.15 | 199.25 | 199.25 | +3.35 (+1.71%) | 1,452 |
7 Jan 2019 | INR | 187 | 199 | 187 | 195.9 | 195.9 | +7.95 (+4.23%) | 1,101 |
4 Jan 2019 | INR | 190.6 | 191.75 | 187.25 | 187.95 | 187.95 | -4.55 (-2.36%) | 488 |
3 Jan 2019 | INR | 194.15 | 194.15 | 192 | 192.5 | 192.5 | -0.5 (-0.26%) | 372 |
2 Jan 2019 | INR | 193.3 | 193.7 | 192 | 193 | 193 | +1.15 (+0.60%) | 1,061 |
1 Jan 2019 | INR | 196 | 196 | 191.15 | 191.85 | 191.85 | -3.7 (-1.89%) | 1,407 |
31 Dec 2018 | INR | 200 | 200 | 192.9 | 195.55 | 195.55 | -1.9 (-0.96%) | 866 |
28 Dec 2018 | INR | 200 | 201 | 193.2 | 197.45 | 197.45 | -1.4 (-0.70%) | 1,452 |
27 Dec 2018 | INR | 199.85 | 202.8 | 197.6 | 198.85 | 198.85 | -2.75 (-1.36%) | 1,254 |
26 Dec 2018 | INR | 200 | 201.95 | 198.3 | 201.6 | 201.6 | -1.1 (-0.54%) | 556 |
24 Dec 2018 | INR | 201 | 205.55 | 199.65 | 202.7 | 202.7 | -1.4 (-0.69%) | 616 |
21 Dec 2018 | INR | 204.25 | 205 | 199.7 | 204.1 | 204.1 | +2.25 (+1.11%) | 207 |
20 Dec 2018 | INR | 202 | 204.85 | 201 | 201.85 | 201.85 | +1.95 (+0.98%) | 1,111 |
19 Dec 2018 | INR | 194 | 202.9 | 191 | 199.9 | 199.9 | -0.45 (-0.22%) | 3,325 |
18 Dec 2018 | INR | 207 | 207 | 199 | 200.35 | 200.35 | -5.35 (-2.60%) | 1,824 |
17 Dec 2018 | INR | 198 | 208 | 198 | 205.7 | 205.7 | +6.3 (+3.16%) | 4,187 |