Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 1,375 | 1,391 | 1,366.85 | 1,379.5 | 1,379.5 | +7.35 (+0.54%) | 1,590,000 |
25 Jan 2019 | INR | 1,408.4 | 1,413.7 | 1,353.3 | 1,372.15 | 1,372.15 | -29.7 (-2.12%) | 1,610,000 |
24 Jan 2019 | INR | 1,400 | 1,413.5 | 1,396.5 | 1,401.85 | 1,401.85 | +5.3 (+0.38%) | 1,560,000 |
23 Jan 2019 | INR | 1,429 | 1,429.45 | 1,390 | 1,396.55 | 1,396.55 | -10.4 (-0.74%) | 2,700,000 |
22 Jan 2019 | INR | 1,423.9 | 1,432.05 | 1,375.25 | 1,406.95 | 1,406.95 | -15.15 (-1.07%) | 5,480,000 |
21 Jan 2019 | INR | 1,395.2 | 1,424.8 | 1,395.2 | 1,422.1 | 1,422.1 | +21.65 (+1.55%) | 2,510,000 |
18 Jan 2019 | INR | 1,391 | 1,404.75 | 1,383 | 1,400.45 | 1,400.45 | +10.85 (+0.78%) | 1,090,000 |
17 Jan 2019 | INR | 1,390 | 1,398.5 | 1,383.8 | 1,389.6 | 1,389.6 | -0.15 (-0.01%) | 853,830 |
16 Jan 2019 | INR | 1,410 | 1,412.95 | 1,387.7 | 1,389.75 | 1,389.75 | -16.2 (-1.15%) | 1,190,000 |
15 Jan 2019 | INR | 1,388.6 | 1,414.45 | 1,388.6 | 1,405.95 | 1,405.95 | +17.35 (+1.25%) | 1,360,000 |
14 Jan 2019 | INR | 1,404 | 1,410.6 | 1,385.45 | 1,388.6 | 1,388.6 | -15.05 (-1.07%) | 1,360,000 |
11 Jan 2019 | INR | 1,399.75 | 1,406.2 | 1,392.4 | 1,403.65 | 1,403.65 | +7.3 (+0.52%) | 473,390 |
10 Jan 2019 | INR | 1,390 | 1,400 | 1,388.65 | 1,396.35 | 1,396.35 | -5.65 (-0.40%) | 1,000,000 |
9 Jan 2019 | INR | 1,402.5 | 1,414 | 1,397.15 | 1,402 | 1,402 | +0.75 (+0.05%) | 973,690 |
8 Jan 2019 | INR | 1,401 | 1,412.7 | 1,395.5 | 1,401.25 | 1,401.25 | +5.25 (+0.38%) | 1,230,000 |
7 Jan 2019 | INR | 1,386 | 1,405.4 | 1,383.75 | 1,396 | 1,396 | +10.15 (+0.73%) | 1,070,000 |
4 Jan 2019 | INR | 1,388 | 1,401.4 | 1,381.4 | 1,385.85 | 1,385.85 | -2.45 (-0.18%) | 1,200,000 |
3 Jan 2019 | INR | 1,381.8 | 1,393.85 | 1,378 | 1,388.3 | 1,388.3 | +5 (+0.36%) | 1,640,000 |
2 Jan 2019 | INR | 1,367 | 1,386.85 | 1,361.6 | 1,383.3 | 1,383.3 | +11.75 (+0.86%) | 1,230,000 |
1 Jan 2019 | INR | 1,373.2 | 1,379.7 | 1,358.6 | 1,371.55 | 1,371.55 | -1.5 (-0.11%) | 664,710 |
31 Dec 2018 | INR | 1,375 | 1,378 | 1,367.3 | 1,373.05 | 1,373.05 | +7.05 (+0.52%) | 698,590 |
28 Dec 2018 | INR | 1,383 | 1,383 | 1,359 | 1,366 | 1,366 | -6.5 (-0.47%) | 1,710,000 |
27 Dec 2018 | INR | 1,360.05 | 1,384.75 | 1,354.3 | 1,372.5 | 1,372.5 | +9.5 (+0.70%) | 2,170,000 |
26 Dec 2018 | INR | 1,367.95 | 1,374.9 | 1,347.4 | 1,363 | 1,363 | +5.95 (+0.44%) | 1,790,000 |
24 Dec 2018 | INR | 1,388 | 1,388.95 | 1,351.1 | 1,357.05 | 1,357.05 | -31.15 (-2.24%) | 1,650,000 |
21 Dec 2018 | INR | 1,433.9 | 1,433.9 | 1,382.3 | 1,388.2 | 1,388.2 | -37.6 (-2.64%) | 2,100,000 |
20 Dec 2018 | INR | 1,389.9 | 1,431.55 | 1,389.05 | 1,425.8 | 1,425.8 | +25.55 (+1.82%) | 2,580,000 |
19 Dec 2018 | INR | 1,370 | 1,406.8 | 1,370 | 1,400.25 | 1,400.25 | +44.55 (+3.29%) | 3,330,000 |
18 Dec 2018 | INR | 1,338.45 | 1,361 | 1,327.55 | 1,355.7 | 1,355.7 | +19.85 (+1.49%) | 1,580,000 |
17 Dec 2018 | INR | 1,340 | 1,344.95 | 1,330 | 1,335.85 | 1,335.85 | -5.1 (-0.38%) | 665,300 |