Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,385 | 1,422 | 1,375.4 | 1,383.3 | 691.65 | +13.8 (+1.01%) | 18 |
11 Mar 2019 | INR | 1,393.85 | 1,393.85 | 1,368.9 | 1,369.5 | 684.75 | +2.1 (+0.15%) | 23 |
8 Mar 2019 | INR | 1,449 | 1,449 | 1,319 | 1,367.4 | 683.7 | -15.45 (-1.12%) | 92 |
7 Mar 2019 | INR | 1,362 | 1,388.8 | 1,340.05 | 1,382.85 | 691.425 | +32.85 (+2.43%) | 33 |
6 Mar 2019 | INR | 1,360 | 1,360 | 1,350 | 1,350 | 675 | -16.65 (-1.22%) | 198 |
5 Mar 2019 | INR | 1,400 | 1,400 | 1,355 | 1,366.65 | 683.325 | -2.5 (-0.18%) | 43 |
1 Mar 2019 | INR | 1,375 | 1,375 | 1,369 | 1,369.15 | 684.575 | -40.1 (-2.85%) | 5 |
28 Feb 2019 | INR | 1,384.95 | 1,450 | 1,365 | 1,409.25 | 704.625 | +99.65 (+7.61%) | 232 |
27 Feb 2019 | INR | 1,309.6 | 1,309.6 | 1,309.6 | 1,309.6 | 654.8 | 0.0 (0.0%) | 0 |
26 Feb 2019 | INR | 1,310 | 1,340 | 1,300 | 1,309.6 | 654.8 | +14.6 (+1.13%) | 79 |
25 Feb 2019 | INR | 1,295 | 1,295 | 1,295 | 1,295 | 647.5 | 0.0 (0.0%) | 0 |
22 Feb 2019 | INR | 1,295 | 1,295 | 1,295 | 1,295 | 647.5 | -15 (-1.15%) | 1 |
21 Feb 2019 | INR | 1,310 | 1,310.4 | 1,280 | 1,310 | 655 | +31.95 (+2.50%) | 52 |
20 Feb 2019 | INR | 1,291.3 | 1,291.3 | 1,270 | 1,278.05 | 639.025 | -13 (-1.01%) | 142 |
19 Feb 2019 | INR | 1,318 | 1,345 | 1,291.05 | 1,291.05 | 645.525 | +21 (+1.65%) | 68 |
18 Feb 2019 | INR | 1,270.05 | 1,270.05 | 1,270.05 | 1,270.05 | 635.025 | 0.0 (0.0%) | 0 |
15 Feb 2019 | INR | 1,280 | 1,300 | 1,270.05 | 1,270.05 | 635.025 | -9.9 (-0.77%) | 31 |
14 Feb 2019 | INR | 1,275 | 1,285 | 1,270 | 1,279.95 | 639.975 | -19.15 (-1.47%) | 35 |
13 Feb 2019 | INR | 1,295 | 1,320 | 1,261.5 | 1,299.1 | 649.55 | +39.1 (+3.10%) | 60 |
12 Feb 2019 | INR | 1,260 | 1,260 | 1,260 | 1,260 | 630 | 0.0 (0.0%) | 0 |
11 Feb 2019 | INR | 1,299 | 1,299 | 1,260 | 1,260 | 630 | -41 (-3.15%) | 53 |
8 Feb 2019 | INR | 1,313 | 1,374 | 1,300.5 | 1,301 | 650.5 | +2 (+0.15%) | 163 |
7 Feb 2019 | INR | 1,299 | 1,299 | 1,299 | 1,299 | 649.5 | +36.15 (+2.86%) | 2 |
6 Feb 2019 | INR | 1,280 | 1,280 | 1,235 | 1,262.85 | 631.425 | -18.75 (-1.46%) | 36 |
5 Feb 2019 | INR | 1,260.95 | 1,288 | 1,246 | 1,281.6 | 640.8 | -10.95 (-0.85%) | 235 |
4 Feb 2019 | INR | 1,305 | 1,305 | 1,270 | 1,292.55 | 646.275 | -10.95 (-0.84%) | 482 |
1 Feb 2019 | INR | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | 651.75 | 0.0 (0.0%) | 0 |
31 Jan 2019 | INR | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | 651.75 | +30.65 (+2.41%) | 10 |
30 Jan 2019 | INR | 1,311 | 1,311 | 1,268 | 1,272.85 | 636.425 | -17.15 (-1.33%) | 20 |
29 Jan 2019 | INR | 1,265 | 1,290 | 1,265 | 1,290 | 645 | +20 (+1.57%) | 19 |