Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 1,025.2 | 1,027.4 | 1,012 | 1,019.05 | 1,019.05 | +9.45 (+0.94%) | 32 |
25 Jan 2019 | INR | 1,015.05 | 1,015.05 | 1,000 | 1,009.6 | 1,009.6 | -12.8 (-1.25%) | 32 |
24 Jan 2019 | INR | 1,025 | 1,027.75 | 1,020 | 1,022.4 | 1,022.4 | -7.6 (-0.74%) | 32 |
23 Jan 2019 | INR | 1,027.5 | 1,048.55 | 1,026 | 1,030 | 1,030 | +5 (+0.49%) | 277 |
22 Jan 2019 | INR | 1,029.05 | 1,029.05 | 1,024.95 | 1,025 | 1,025 | +2.3 (+0.22%) | 134 |
21 Jan 2019 | INR | 1,030.15 | 1,049.55 | 1,020.05 | 1,022.7 | 1,022.7 | -14.75 (-1.42%) | 290 |
18 Jan 2019 | INR | 1,040.05 | 1,051.55 | 1,034.95 | 1,037.45 | 1,037.45 | +7.2 (+0.70%) | 50 |
17 Jan 2019 | INR | 1,036.5 | 1,044.8 | 1,020 | 1,030.25 | 1,030.25 | -10.75 (-1.03%) | 241 |
16 Jan 2019 | INR | 1,035 | 1,041 | 1,031.2 | 1,041 | 1,041 | +9.85 (+0.96%) | 33 |
15 Jan 2019 | INR | 1,048.8 | 1,048.8 | 1,025 | 1,031.15 | 1,031.15 | -8.85 (-0.85%) | 6,867 |
14 Jan 2019 | INR | 1,038.4 | 1,055 | 1,028 | 1,040 | 1,040 | -5.8 (-0.55%) | 260 |
11 Jan 2019 | INR | 1,043.1 | 1,064 | 1,037 | 1,045.8 | 1,045.8 | -4.4 (-0.42%) | 260 |
10 Jan 2019 | INR | 1,055 | 1,067 | 1,028.7 | 1,050.2 | 1,050.2 | -26.2 (-2.43%) | 276 |
9 Jan 2019 | INR | 1,059.65 | 1,088 | 1,036 | 1,076.4 | 1,076.4 | -7.65 (-0.71%) | 191 |
8 Jan 2019 | INR | 1,047.55 | 1,098 | 1,031 | 1,084.05 | 1,084.05 | +43.5 (+4.18%) | 294 |
7 Jan 2019 | INR | 1,030 | 1,059 | 1,018 | 1,040.55 | 1,040.55 | +17.2 (+1.68%) | 304 |
4 Jan 2019 | INR | 1,030 | 1,030 | 1,020 | 1,023.35 | 1,023.35 | +3.3 (+0.32%) | 3 |
3 Jan 2019 | INR | 1,020.05 | 1,020.05 | 1,020.05 | 1,020.05 | 1,020.05 | 0.0 (0.0%) | 0 |
2 Jan 2019 | INR | 1,029.5 | 1,032.2 | 1,020.05 | 1,020.05 | 1,020.05 | -14.15 (-1.37%) | 32 |
1 Jan 2019 | INR | 1,036.45 | 1,040 | 1,033.05 | 1,034.2 | 1,034.2 | +8 (+0.78%) | 22 |
31 Dec 2018 | INR | 1,020.05 | 1,047 | 1,018 | 1,026.2 | 1,026.2 | +4.1 (+0.40%) | 251 |
28 Dec 2018 | INR | 1,038.85 | 1,054.1 | 1,016.85 | 1,022.1 | 1,022.1 | +2.1 (+0.21%) | 271 |
27 Dec 2018 | INR | 1,025 | 1,039.8 | 1,020 | 1,020 | 1,020 | -14 (-1.35%) | 239 |
26 Dec 2018 | INR | 1,015.55 | 1,034.1 | 1,012 | 1,034 | 1,034 | +13.7 (+1.34%) | 188 |
24 Dec 2018 | INR | 1,038 | 1,046 | 1,019.95 | 1,020.3 | 1,020.3 | -41.8 (-3.94%) | 454 |
21 Dec 2018 | INR | 1,050 | 1,090 | 1,040.95 | 1,062.1 | 1,062.1 | -1.3 (-0.12%) | 278 |
20 Dec 2018 | INR | 1,050 | 1,071.75 | 1,037.15 | 1,063.4 | 1,063.4 | +1.45 (+0.14%) | 118 |
19 Dec 2018 | INR | 1,050 | 1,066 | 1,047.05 | 1,061.95 | 1,061.95 | +12.25 (+1.17%) | 60 |
18 Dec 2018 | INR | 1,072.7 | 1,073.5 | 1,046 | 1,049.7 | 1,049.7 | -47.5 (-4.33%) | 198 |
17 Dec 2018 | INR | 1,127.45 | 1,187 | 1,080.1 | 1,097.2 | 1,097.2 | +5.45 (+0.50%) | 86,293 |