Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,995.1 | 2,023.95 | 1,928 | 1,935.4 | 1,935.4 | -48.15 (-2.43%) | 14,029 |
11 Mar 2019 | INR | 1,987.2 | 2,008.55 | 1,975.65 | 1,983.55 | 1,983.55 | -1.85 (-0.09%) | 5,675 |
8 Mar 2019 | INR | 1,983 | 2,020 | 1,962.9 | 1,985.4 | 1,985.4 | +9 (+0.46%) | 13,639 |
7 Mar 2019 | INR | 2,068.3 | 2,076.6 | 1,956.1 | 1,976.4 | 1,976.4 | -91.9 (-4.44%) | 11,445 |
6 Mar 2019 | INR | 2,076 | 2,135 | 2,050 | 2,068.3 | 2,068.3 | -2.3 (-0.11%) | 37,005 |
5 Mar 2019 | INR | 1,998 | 2,088.05 | 1,986.05 | 2,070.6 | 2,070.6 | +88.15 (+4.45%) | 39,002 |
1 Mar 2019 | INR | 2,042 | 2,049 | 1,974 | 1,982.45 | 1,982.45 | -45.95 (-2.27%) | 21,206 |
28 Feb 2019 | INR | 1,952 | 2,039.9 | 1,935.1 | 2,028.4 | 2,028.4 | +75.95 (+3.89%) | 60,419 |
27 Feb 2019 | INR | 1,860.05 | 1,979 | 1,860.05 | 1,952.45 | 1,952.45 | +97.1 (+5.23%) | 66,096 |
26 Feb 2019 | INR | 1,858.95 | 1,894.45 | 1,846.3 | 1,855.35 | 1,855.35 | -14.55 (-0.78%) | 6,725 |
25 Feb 2019 | INR | 1,861 | 1,900 | 1,860 | 1,869.9 | 1,869.9 | -7.1 (-0.38%) | 15,709 |
22 Feb 2019 | INR | 1,864.05 | 1,897 | 1,843.3 | 1,877 | 1,877 | +19.35 (+1.04%) | 18,736 |
21 Feb 2019 | INR | 1,777.95 | 1,868.9 | 1,773.8 | 1,857.65 | 1,857.65 | +88.35 (+4.99%) | 20,834 |
20 Feb 2019 | INR | 1,762.4 | 1,787.85 | 1,755 | 1,769.3 | 1,769.3 | +23 (+1.32%) | 4,416 |
19 Feb 2019 | INR | 1,750 | 1,780 | 1,740 | 1,746.3 | 1,746.3 | +3.95 (+0.23%) | 7,672 |
18 Feb 2019 | INR | 1,789.85 | 1,800.7 | 1,712.4 | 1,742.35 | 1,742.35 | -35.2 (-1.98%) | 11,041 |
15 Feb 2019 | INR | 1,838.35 | 1,854.95 | 1,755 | 1,777.55 | 1,777.55 | -52.45 (-2.87%) | 16,266 |
14 Feb 2019 | INR | 1,816 | 1,847.2 | 1,793.75 | 1,830 | 1,830 | +1.25 (+0.07%) | 12,937 |
13 Feb 2019 | INR | 1,810 | 1,860 | 1,798.25 | 1,828.75 | 1,828.75 | +15.45 (+0.85%) | 25,375 |
12 Feb 2019 | INR | 1,837.45 | 1,872.3 | 1,780.3 | 1,813.3 | 1,813.3 | -24.15 (-1.31%) | 17,214 |
11 Feb 2019 | INR | 1,827.4 | 1,888 | 1,808.95 | 1,837.45 | 1,837.45 | +28.15 (+1.56%) | 36,215 |
8 Feb 2019 | INR | 1,799.9 | 1,838 | 1,742.05 | 1,809.3 | 1,809.3 | +14.6 (+0.81%) | 40,220 |
7 Feb 2019 | INR | 1,681.75 | 1,865 | 1,681.75 | 1,794.7 | 1,794.7 | +186.2 (+11.58%) | 170,126 |
6 Feb 2019 | INR | 1,599.95 | 1,673.85 | 1,570 | 1,608.5 | 1,608.5 | +18.95 (+1.19%) | 10,730 |
5 Feb 2019 | INR | 1,600 | 1,640 | 1,575 | 1,589.55 | 1,589.55 | -10.1 (-0.63%) | 5,002 |
4 Feb 2019 | INR | 1,665.4 | 1,684.75 | 1,590 | 1,599.65 | 1,599.65 | -54.3 (-3.28%) | 11,526 |
1 Feb 2019 | INR | 1,602.95 | 1,668 | 1,580.05 | 1,653.95 | 1,653.95 | +52.25 (+3.26%) | 7,075 |
31 Jan 2019 | INR | 1,602.05 | 1,615 | 1,600 | 1,601.7 | 1,601.7 | +0.75 (+0.05%) | 3,038 |
30 Jan 2019 | INR | 1,590.7 | 1,626.15 | 1,586.3 | 1,600.95 | 1,600.95 | +0.2 (+0.01%) | 4,709 |
29 Jan 2019 | INR | 1,595 | 1,610 | 1,579.65 | 1,600.75 | 1,600.75 | -0.7 (-0.04%) | 5,227 |