Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,509 | 1,522 | 1,499.85 | 1,509.15 | 1,509.15 | +11.4 (+0.76%) | 39,387 |
11 Mar 2019 | INR | 1,488 | 1,506.2 | 1,488 | 1,497.75 | 1,497.75 | +7.95 (+0.53%) | 16,926 |
8 Mar 2019 | INR | 1,465 | 1,492 | 1,465 | 1,489.8 | 1,489.8 | -2.45 (-0.16%) | 26,634 |
7 Mar 2019 | INR | 1,509 | 1,512.25 | 1,484.55 | 1,492.25 | 1,492.25 | -12.5 (-0.83%) | 12,299 |
6 Mar 2019 | INR | 1,474 | 1,519 | 1,474 | 1,504.75 | 1,504.75 | +32.1 (+2.18%) | 57,484 |
5 Mar 2019 | INR | 1,410.7 | 1,482.95 | 1,410.7 | 1,472.65 | 1,472.65 | +60.4 (+4.28%) | 18,498 |
1 Mar 2019 | INR | 1,362.05 | 1,416 | 1,362.05 | 1,412.25 | 1,412.25 | +40.95 (+2.99%) | 10,428 |
28 Feb 2019 | INR | 1,345.05 | 1,375.95 | 1,345.05 | 1,371.3 | 1,371.3 | +20.5 (+1.52%) | 11,286 |
27 Feb 2019 | INR | 1,360 | 1,366 | 1,340 | 1,350.8 | 1,350.8 | -0.95 (-0.07%) | 8,572 |
26 Feb 2019 | INR | 1,340 | 1,355.8 | 1,322.55 | 1,351.75 | 1,351.75 | +8.55 (+0.64%) | 20,635 |
25 Feb 2019 | INR | 1,343.8 | 1,352.2 | 1,335 | 1,343.2 | 1,343.2 | -4.2 (-0.31%) | 78,119 |
22 Feb 2019 | INR | 1,346 | 1,373.95 | 1,342.7 | 1,347.4 | 1,347.4 | +1.7 (+0.13%) | 5,179 |
21 Feb 2019 | INR | 1,326 | 1,348 | 1,321.85 | 1,345.7 | 1,345.7 | +19.4 (+1.46%) | 6,219 |
20 Feb 2019 | INR | 1,313 | 1,336.5 | 1,307.05 | 1,326.3 | 1,326.3 | +13.1 (+1.00%) | 8,138 |
19 Feb 2019 | INR | 1,321.45 | 1,325.7 | 1,308 | 1,313.2 | 1,313.2 | -8.25 (-0.62%) | 4,136 |
18 Feb 2019 | INR | 1,344.95 | 1,344.95 | 1,302 | 1,321.45 | 1,321.45 | +3.15 (+0.24%) | 4,839 |
15 Feb 2019 | INR | 1,328.9 | 1,328.9 | 1,310 | 1,318.3 | 1,318.3 | -2.8 (-0.21%) | 17,341 |
14 Feb 2019 | INR | 1,346.45 | 1,346.45 | 1,315 | 1,321.1 | 1,321.1 | -13.7 (-1.03%) | 6,313 |
13 Feb 2019 | INR | 1,323 | 1,340.15 | 1,322.15 | 1,334.8 | 1,334.8 | +12.2 (+0.92%) | 4,977 |
12 Feb 2019 | INR | 1,330 | 1,336 | 1,320.75 | 1,322.6 | 1,322.6 | -2.8 (-0.21%) | 4,019 |
11 Feb 2019 | INR | 1,345 | 1,345 | 1,321.65 | 1,325.4 | 1,325.4 | -22.55 (-1.67%) | 33,959 |
8 Feb 2019 | INR | 1,347 | 1,355 | 1,341.15 | 1,347.95 | 1,347.95 | -2.4 (-0.18%) | 5,757 |
7 Feb 2019 | INR | 1,350.15 | 1,367.5 | 1,348 | 1,350.35 | 1,350.35 | +0.2 (+0.01%) | 95,214 |
6 Feb 2019 | INR | 1,365 | 1,368.95 | 1,344 | 1,350.15 | 1,350.15 | -12.95 (-0.95%) | 8,760 |
5 Feb 2019 | INR | 1,353 | 1,365.55 | 1,346.2 | 1,363.1 | 1,363.1 | +10.5 (+0.78%) | 9,580 |
4 Feb 2019 | INR | 1,351.05 | 1,356.7 | 1,339.2 | 1,352.6 | 1,352.6 | -9.15 (-0.67%) | 9,777 |
1 Feb 2019 | INR | 1,365 | 1,376.9 | 1,351 | 1,361.75 | 1,361.75 | +0.2 (+0.01%) | 12,035 |
31 Jan 2019 | INR | 1,362.8 | 1,381.85 | 1,353.85 | 1,361.55 | 1,361.55 | -13.55 (-0.99%) | 11,940 |
30 Jan 2019 | INR | 1,388 | 1,398 | 1,355.8 | 1,375.1 | 1,375.1 | -11.7 (-0.84%) | 7,105 |
29 Jan 2019 | INR | 1,385 | 1,397.95 | 1,363 | 1,386.8 | 1,386.8 | +2.3 (+0.17%) | 7,459 |