Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,422 | 1,445.35 | 1,421.2 | 1,428.1 | 1,428.1 | +8.3 (+0.58%) | 1,330,000 |
11 Mar 2019 | INR | 1,389.2 | 1,423 | 1,385 | 1,419.8 | 1,419.8 | +37.45 (+2.71%) | 1,340,000 |
8 Mar 2019 | INR | 1,393.75 | 1,394.65 | 1,380 | 1,382.35 | 1,382.35 | -13.1 (-0.94%) | 524,330 |
7 Mar 2019 | INR | 1,398.6 | 1,405.5 | 1,392 | 1,395.45 | 1,395.45 | +1.75 (+0.13%) | 746,740 |
6 Mar 2019 | INR | 1,408 | 1,410 | 1,386.55 | 1,393.7 | 1,393.7 | -10.15 (-0.72%) | 720,340 |
5 Mar 2019 | INR | 1,393.5 | 1,409.75 | 1,382.7 | 1,403.85 | 1,403.85 | +11.5 (+0.83%) | 1,210,000 |
1 Mar 2019 | INR | 1,409 | 1,417.95 | 1,388.1 | 1,392.35 | 1,392.35 | -12.85 (-0.91%) | 783,880 |
28 Feb 2019 | INR | 1,414.8 | 1,415 | 1,401.45 | 1,405.2 | 1,405.2 | -0.5 (-0.04%) | 1,230,000 |
27 Feb 2019 | INR | 1,404 | 1,430.85 | 1,395 | 1,405.7 | 1,405.7 | +3.7 (+0.26%) | 1,460,000 |
26 Feb 2019 | INR | 1,396.9 | 1,407 | 1,378.6 | 1,402 | 1,402 | +3.75 (+0.27%) | 1,150,000 |
25 Feb 2019 | INR | 1,399.95 | 1,405.8 | 1,391.35 | 1,398.25 | 1,398.25 | +0.45 (+0.03%) | 711,220 |
22 Feb 2019 | INR | 1,399 | 1,407.75 | 1,384.2 | 1,397.8 | 1,397.8 | 0.0 (0.0%) | 801,380 |
21 Feb 2019 | INR | 1,399 | 1,407.85 | 1,390.3 | 1,397.8 | 1,397.8 | +0.9 (+0.06%) | 677,140 |
20 Feb 2019 | INR | 1,380 | 1,398.8 | 1,376 | 1,396.9 | 1,396.9 | +19.05 (+1.38%) | 843,470 |
19 Feb 2019 | INR | 1,372.05 | 1,396.95 | 1,371 | 1,377.85 | 1,377.85 | -2.2 (-0.16%) | 697,530 |
18 Feb 2019 | INR | 1,401.7 | 1,401.7 | 1,345 | 1,380.05 | 1,380.05 | -13.55 (-0.97%) | 1,460,000 |
15 Feb 2019 | INR | 1,400.8 | 1,404.95 | 1,372.1 | 1,393.6 | 1,393.6 | -5.6 (-0.40%) | 1,110,000 |
14 Feb 2019 | INR | 1,417.65 | 1,423.15 | 1,396.5 | 1,399.2 | 1,399.2 | -24.95 (-1.75%) | 915,440 |
13 Feb 2019 | INR | 1,451 | 1,453.65 | 1,417 | 1,424.15 | 1,424.15 | -27.95 (-1.92%) | 507,190 |
12 Feb 2019 | INR | 1,438.5 | 1,456.9 | 1,435.25 | 1,452.1 | 1,452.1 | +15 (+1.04%) | 947,580 |
11 Feb 2019 | INR | 1,447.9 | 1,457.3 | 1,427 | 1,437.1 | 1,437.1 | -11.7 (-0.81%) | 728,050 |
8 Feb 2019 | INR | 1,468 | 1,480 | 1,445 | 1,448.8 | 1,448.8 | -23.65 (-1.61%) | 1,020,000 |
7 Feb 2019 | INR | 1,467.05 | 1,476.8 | 1,457 | 1,472.45 | 1,472.45 | +3.05 (+0.21%) | 697,410 |
6 Feb 2019 | INR | 1,457.85 | 1,476.2 | 1,452.3 | 1,469.4 | 1,469.4 | +19.05 (+1.31%) | 1,090,000 |
5 Feb 2019 | INR | 1,444.95 | 1,466.9 | 1,443.1 | 1,450.35 | 1,450.35 | +4 (+0.28%) | 786,960 |
4 Feb 2019 | INR | 1,444 | 1,452.8 | 1,434 | 1,446.35 | 1,446.35 | -10.85 (-0.74%) | 735,160 |
1 Feb 2019 | INR | 1,412.4 | 1,469.65 | 1,408.2 | 1,457.2 | 1,457.2 | +44.6 (+3.16%) | 2,080,000 |
31 Jan 2019 | INR | 1,400 | 1,415 | 1,391.05 | 1,412.6 | 1,412.6 | +22.2 (+1.60%) | 1,260,000 |
30 Jan 2019 | INR | 1,394 | 1,416.8 | 1,372.1 | 1,390.4 | 1,390.4 | -2.9 (-0.21%) | 1,310,000 |
29 Jan 2019 | INR | 1,377 | 1,400 | 1,373.2 | 1,393.3 | 1,393.3 | +13.8 (+1.00%) | 1,060,000 |