Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 1,450 | 1,459.35 | 1,436 | 1,448.75 | 1,448.75 | +0.8 (+0.06%) | 704,190 |
25 Apr 2019 | INR | 1,450 | 1,460 | 1,438.1 | 1,447.95 | 1,447.95 | -2.1 (-0.14%) | 1,160,000 |
24 Apr 2019 | INR | 1,436 | 1,459.4 | 1,431 | 1,450.05 | 1,450.05 | +19.05 (+1.33%) | 1,150,000 |
23 Apr 2019 | INR | 1,449 | 1,454.9 | 1,425.9 | 1,431 | 1,431 | -12.35 (-0.86%) | 601,650 |
22 Apr 2019 | INR | 1,459.95 | 1,459.95 | 1,435 | 1,443.35 | 1,443.35 | -26.25 (-1.79%) | 737,600 |
18 Apr 2019 | INR | 1,464 | 1,479.9 | 1,460.3 | 1,469.6 | 1,469.6 | +10.6 (+0.73%) | 1,430,000 |
16 Apr 2019 | INR | 1,442.75 | 1,464.9 | 1,440.25 | 1,459 | 1,459 | +27.45 (+1.92%) | 1,460,000 |
15 Apr 2019 | INR | 1,447.95 | 1,451.45 | 1,427 | 1,431.55 | 1,431.55 | -7.1 (-0.49%) | 791,390 |
12 Apr 2019 | INR | 1,432.75 | 1,444.8 | 1,425.8 | 1,438.65 | 1,438.65 | +15.5 (+1.09%) | 1,510,000 |
11 Apr 2019 | INR | 1,409.7 | 1,431.95 | 1,408 | 1,423.15 | 1,423.15 | +13.3 (+0.94%) | 1,490,000 |
10 Apr 2019 | INR | 1,449.8 | 1,451 | 1,405.35 | 1,409.85 | 1,409.85 | -35 (-2.42%) | 2,610,000 |
9 Apr 2019 | INR | 1,464.7 | 1,474.9 | 1,437.2 | 1,444.85 | 1,444.85 | -51.5 (-3.44%) | 2,640,000 |
8 Apr 2019 | INR | 1,514 | 1,514 | 1,486 | 1,496.35 | 1,496.35 | -18.1 (-1.20%) | 925,520 |
5 Apr 2019 | INR | 1,520 | 1,523.65 | 1,503 | 1,514.45 | 1,514.45 | -4.55 (-0.30%) | 1,130,000 |
4 Apr 2019 | INR | 1,504.8 | 1,525 | 1,503 | 1,519 | 1,519 | +21.4 (+1.43%) | 1,410,000 |
3 Apr 2019 | INR | 1,521.25 | 1,529.85 | 1,493 | 1,497.6 | 1,497.6 | -21.7 (-1.43%) | 1,610,000 |
2 Apr 2019 | INR | 1,493 | 1,523.45 | 1,484.55 | 1,519.3 | 1,519.3 | +26.55 (+1.78%) | 1,330,000 |
1 Apr 2019 | INR | 1,496.75 | 1,504 | 1,490 | 1,492.75 | 1,492.75 | +0.05 (+0.0%) | 707,570 |
29 Mar 2019 | INR | 1,503.1 | 1,508.65 | 1,485 | 1,492.7 | 1,492.7 | -4.3 (-0.29%) | 1,090,000 |
28 Mar 2019 | INR | 1,473.5 | 1,508.95 | 1,473.5 | 1,497 | 1,497 | +24.95 (+1.69%) | 1,350,000 |
27 Mar 2019 | INR | 1,494 | 1,496.95 | 1,463.5 | 1,472.05 | 1,472.05 | -13 (-0.88%) | 1,390,000 |
26 Mar 2019 | INR | 1,460.5 | 1,492.25 | 1,460.5 | 1,485.05 | 1,485.05 | +27.5 (+1.89%) | 1,630,000 |
25 Mar 2019 | INR | 1,465.1 | 1,475.6 | 1,451.5 | 1,457.55 | 1,457.55 | -13.7 (-0.93%) | 848,080 |
22 Mar 2019 | INR | 1,459 | 1,479.9 | 1,452.6 | 1,471.25 | 1,471.25 | +15.1 (+1.04%) | 1,380,000 |
20 Mar 2019 | INR | 1,462 | 1,466 | 1,448.5 | 1,456.15 | 1,456.15 | +2.25 (+0.15%) | 764,630 |
19 Mar 2019 | INR | 1,442 | 1,459.85 | 1,440 | 1,453.9 | 1,453.9 | +8.3 (+0.57%) | 886,660 |
18 Mar 2019 | INR | 1,446 | 1,460.6 | 1,436.6 | 1,445.6 | 1,445.6 | +13.05 (+0.91%) | 1,150,000 |
15 Mar 2019 | INR | 1,434 | 1,457 | 1,428.65 | 1,432.55 | 1,432.55 | -2.2 (-0.15%) | 1,670,000 |
14 Mar 2019 | INR | 1,437.6 | 1,446.95 | 1,420 | 1,434.75 | 1,434.75 | +6.45 (+0.45%) | 1,110,000 |
13 Mar 2019 | INR | 1,439.4 | 1,439.4 | 1,417 | 1,428.3 | 1,428.3 | +0.2 (+0.01%) | 708,230 |