Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 2,267.55 | 2,339 | 2,241 | 2,313.45 | 2,313.45 | +45.9 (+2.02%) | 7,590 |
25 Apr 2019 | INR | 2,255.1 | 2,272 | 2,245 | 2,267.55 | 2,267.55 | +16.1 (+0.72%) | 5,120 |
24 Apr 2019 | INR | 2,226.75 | 2,262 | 2,220 | 2,251.45 | 2,251.45 | +29.75 (+1.34%) | 5,819 |
23 Apr 2019 | INR | 2,240 | 2,264.65 | 2,212.25 | 2,221.7 | 2,221.7 | -23.9 (-1.06%) | 3,968 |
22 Apr 2019 | INR | 2,270 | 2,284 | 2,233.05 | 2,245.6 | 2,245.6 | -20.05 (-0.88%) | 6,515 |
18 Apr 2019 | INR | 2,280 | 2,284 | 2,205 | 2,265.65 | 2,265.65 | -22.85 (-1.00%) | 15,717 |
16 Apr 2019 | INR | 2,271 | 2,349.85 | 2,240 | 2,288.5 | 2,288.5 | +23.75 (+1.05%) | 41,083 |
15 Apr 2019 | INR | 2,194.95 | 2,298.7 | 2,177 | 2,264.75 | 2,264.75 | +84.9 (+3.89%) | 35,938 |
12 Apr 2019 | INR | 2,069.7 | 2,199 | 2,060.1 | 2,179.85 | 2,179.85 | +125.05 (+6.09%) | 57,688 |
11 Apr 2019 | INR | 2,010.15 | 2,089 | 1,993.05 | 2,054.8 | 2,054.8 | +43.7 (+2.17%) | 17,972 |
10 Apr 2019 | INR | 1,962 | 2,015 | 1,950 | 2,011.1 | 2,011.1 | +51.05 (+2.60%) | 10,683 |
9 Apr 2019 | INR | 1,972.1 | 1,976.75 | 1,940 | 1,960.05 | 1,960.05 | -7.8 (-0.40%) | 6,194 |
8 Apr 2019 | INR | 2,008.7 | 2,008.7 | 1,960 | 1,967.85 | 1,967.85 | -24.65 (-1.24%) | 3,441 |
5 Apr 2019 | INR | 2,002 | 2,044 | 1,973.2 | 1,992.5 | 1,992.5 | -1.4 (-0.07%) | 8,804 |
4 Apr 2019 | INR | 1,993.5 | 2,022 | 1,974.6 | 1,993.9 | 1,993.9 | -4 (-0.20%) | 6,273 |
3 Apr 2019 | INR | 1,999 | 2,008.8 | 1,927 | 1,997.9 | 1,997.9 | +6.85 (+0.34%) | 150,310 |
2 Apr 2019 | INR | 2,011.1 | 2,038.6 | 1,980 | 1,991.05 | 1,991.05 | -19.9 (-0.99%) | 4,926 |
1 Apr 2019 | INR | 2,004 | 2,040 | 1,978.05 | 2,010.95 | 2,010.95 | +22.3 (+1.12%) | 9,741 |
29 Mar 2019 | INR | 1,978.95 | 2,085 | 1,966.1 | 1,988.65 | 1,988.65 | +29.25 (+1.49%) | 20,973 |
28 Mar 2019 | INR | 1,968.5 | 1,971.55 | 1,935 | 1,959.4 | 1,959.4 | +7.15 (+0.37%) | 3,964 |
27 Mar 2019 | INR | 1,980 | 1,983 | 1,935.4 | 1,952.25 | 1,952.25 | -23.35 (-1.18%) | 9,790 |
26 Mar 2019 | INR | 1,982.3 | 2,006.4 | 1,965 | 1,975.6 | 1,975.6 | -2.45 (-0.12%) | 13,181 |
25 Mar 2019 | INR | 1,953.9 | 1,995 | 1,932.9 | 1,978.05 | 1,978.05 | +19.4 (+0.99%) | 11,418 |
22 Mar 2019 | INR | 1,958.6 | 2,009 | 1,952 | 1,958.65 | 1,958.65 | -12.15 (-0.62%) | 7,245 |
20 Mar 2019 | INR | 1,935 | 1,980 | 1,935 | 1,970.8 | 1,970.8 | +31 (+1.60%) | 14,574 |
19 Mar 2019 | INR | 1,955.75 | 1,978.2 | 1,930 | 1,939.8 | 1,939.8 | -6 (-0.31%) | 7,877 |
18 Mar 2019 | INR | 1,975 | 2,000.95 | 1,931.4 | 1,945.8 | 1,945.8 | -25 (-1.27%) | 8,021 |
15 Mar 2019 | INR | 2,014.95 | 2,022.5 | 1,956 | 1,970.8 | 1,970.8 | -34.6 (-1.73%) | 10,209 |
14 Mar 2019 | INR | 1,942.95 | 2,030.05 | 1,936.05 | 2,005.4 | 2,005.4 | +73.3 (+3.79%) | 26,744 |
13 Mar 2019 | INR | 1,949 | 1,964 | 1,920.3 | 1,932.1 | 1,932.1 | -3.3 (-0.17%) | 16,181 |