Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 248.95 | 253 | 239.05 | 240.6 | 192.48 | -6.25 (-2.53%) | 40,943 |
25 Jan 2019 | INR | 240 | 265 | 238.9 | 246.85 | 197.48 | +6.55 (+2.73%) | 171,159 |
24 Jan 2019 | INR | 249.95 | 249.95 | 238.6 | 240.3 | 192.24 | -4.85 (-1.98%) | 22,159 |
23 Jan 2019 | INR | 246 | 252 | 243.05 | 245.15 | 196.12 | -2.5 (-1.01%) | 15,037 |
22 Jan 2019 | INR | 251 | 255 | 247 | 247.65 | 198.12 | -5.65 (-2.23%) | 13,749 |
21 Jan 2019 | INR | 255.95 | 255.95 | 251.5 | 253.3 | 202.64 | -1.35 (-0.53%) | 11,865 |
18 Jan 2019 | INR | 256.6 | 259.5 | 251.5 | 254.65 | 203.72 | -1.15 (-0.45%) | 21,764 |
17 Jan 2019 | INR | 263.9 | 265 | 255 | 255.8 | 204.64 | -4.6 (-1.77%) | 50,336 |
16 Jan 2019 | INR | 261.9 | 264 | 258.1 | 260.4 | 208.32 | -0.95 (-0.36%) | 25,192 |
15 Jan 2019 | INR | 265.5 | 267.6 | 259.5 | 261.35 | 209.08 | -2.25 (-0.85%) | 17,248 |
14 Jan 2019 | INR | 264.7 | 267 | 263 | 263.6 | 210.88 | -3.95 (-1.48%) | 9,682 |
11 Jan 2019 | INR | 270.95 | 273.6 | 267 | 267.55 | 214.04 | +0.45 (+0.17%) | 46,937 |
10 Jan 2019 | INR | 261.3 | 269.1 | 257 | 267.1 | 213.68 | +9.2 (+3.57%) | 55,108 |
9 Jan 2019 | INR | 259.75 | 261.6 | 256.85 | 257.9 | 206.32 | -0.1 (-0.04%) | 26,245 |
8 Jan 2019 | INR | 261.85 | 261.9 | 257 | 258 | 206.4 | -1.25 (-0.48%) | 12,646 |
7 Jan 2019 | INR | 262.5 | 267 | 258 | 259.25 | 207.4 | -0.65 (-0.25%) | 27,586 |
4 Jan 2019 | INR | 264.05 | 265.2 | 256.8 | 259.9 | 207.92 | -3.05 (-1.16%) | 23,273 |
3 Jan 2019 | INR | 267.1 | 269.8 | 261.4 | 262.95 | 210.36 | -5.2 (-1.94%) | 18,983 |
2 Jan 2019 | INR | 271.8 | 273 | 267.05 | 268.15 | 214.52 | -3.75 (-1.38%) | 19,749 |
1 Jan 2019 | INR | 276.35 | 276.35 | 270.9 | 271.9 | 217.52 | -1.8 (-0.66%) | 26,888 |
31 Dec 2018 | INR | 277 | 279.3 | 273.05 | 273.7 | 218.96 | -2.85 (-1.03%) | 20,240 |
28 Dec 2018 | INR | 273.85 | 280.95 | 273.85 | 276.55 | 221.24 | +0.65 (+0.24%) | 23,636 |
27 Dec 2018 | INR | 278.6 | 279 | 275 | 275.9 | 220.72 | -4.6 (-1.64%) | 23,885 |
26 Dec 2018 | INR | 284 | 285 | 277.35 | 280.5 | 224.4 | -4.25 (-1.49%) | 35,545 |
24 Dec 2018 | INR | 289.55 | 291 | 283.5 | 284.75 | 227.8 | -3.4 (-1.18%) | 44,387 |
21 Dec 2018 | INR | 294 | 298 | 282.5 | 288.15 | 230.52 | -6.05 (-2.06%) | 171,788 |
20 Dec 2018 | INR | 280 | 296 | 280 | 294.2 | 235.36 | +9.7 (+3.41%) | 105,158 |
19 Dec 2018 | INR | 290.95 | 290.95 | 281.5 | 284.5 | 227.6 | -5.05 (-1.74%) | 37,612 |
18 Dec 2018 | INR | 294.45 | 296.25 | 287 | 289.55 | 231.64 | +1.5 (+0.52%) | 154,380 |
17 Dec 2018 | INR | 271.3 | 294.8 | 269.4 | 288.05 | 230.44 | +19.05 (+7.08%) | 137,221 |