Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 1,608.45 | 1,639.95 | 1,600 | 1,601.45 | 1,601.45 | +1.3 (+0.08%) | 13,710 |
25 Jan 2019 | INR | 1,630 | 1,649.15 | 1,571 | 1,600.15 | 1,600.15 | -12.2 (-0.76%) | 11,093 |
24 Jan 2019 | INR | 1,652.9 | 1,652.9 | 1,601 | 1,612.35 | 1,612.35 | -40.75 (-2.47%) | 3,125 |
23 Jan 2019 | INR | 1,624 | 1,677 | 1,611.25 | 1,653.1 | 1,653.1 | +42.55 (+2.64%) | 10,698 |
22 Jan 2019 | INR | 1,608.05 | 1,619.9 | 1,600 | 1,610.55 | 1,610.55 | -5.7 (-0.35%) | 4,312 |
21 Jan 2019 | INR | 1,607.6 | 1,630 | 1,600.05 | 1,616.25 | 1,616.25 | +15.95 (+1.00%) | 5,161 |
18 Jan 2019 | INR | 1,603.15 | 1,626.15 | 1,599.95 | 1,600.3 | 1,600.3 | -23.95 (-1.47%) | 3,213 |
17 Jan 2019 | INR | 1,650 | 1,668.9 | 1,620 | 1,624.25 | 1,624.25 | -28.5 (-1.72%) | 4,229 |
16 Jan 2019 | INR | 1,630.1 | 1,662.45 | 1,630.05 | 1,652.75 | 1,652.75 | +13.85 (+0.85%) | 7,303 |
15 Jan 2019 | INR | 1,609 | 1,660 | 1,600 | 1,638.9 | 1,638.9 | +34.2 (+2.13%) | 131,478 |
14 Jan 2019 | INR | 1,644 | 1,644 | 1,590.85 | 1,604.7 | 1,604.7 | -42.5 (-2.58%) | 11,095 |
11 Jan 2019 | INR | 1,584.65 | 1,663.95 | 1,569.45 | 1,647.2 | 1,647.2 | +73.95 (+4.70%) | 64,841 |
10 Jan 2019 | INR | 1,485.75 | 1,589 | 1,481.3 | 1,573.25 | 1,573.25 | +97.25 (+6.59%) | 294,936 |
9 Jan 2019 | INR | 1,448.1 | 1,495 | 1,448.1 | 1,476 | 1,476 | +16.65 (+1.14%) | 3,216 |
8 Jan 2019 | INR | 1,468 | 1,468 | 1,453 | 1,459.35 | 1,459.35 | -9.1 (-0.62%) | 1,961 |
7 Jan 2019 | INR | 1,470 | 1,498 | 1,460 | 1,468.45 | 1,468.45 | +1.95 (+0.13%) | 8,036 |
4 Jan 2019 | INR | 1,410.65 | 1,475 | 1,405 | 1,466.5 | 1,466.5 | +50.95 (+3.60%) | 11,703 |
3 Jan 2019 | INR | 1,419.55 | 1,429.9 | 1,397.6 | 1,415.55 | 1,415.55 | -3.2 (-0.23%) | 8,672 |
2 Jan 2019 | INR | 1,457.8 | 1,461.95 | 1,413.85 | 1,418.75 | 1,418.75 | -24.85 (-1.72%) | 6,122 |
1 Jan 2019 | INR | 1,453 | 1,474.75 | 1,437 | 1,443.6 | 1,443.6 | -8 (-0.55%) | 2,448 |
31 Dec 2018 | INR | 1,471.05 | 1,475 | 1,445 | 1,451.6 | 1,451.6 | -18.65 (-1.27%) | 6,621 |
28 Dec 2018 | INR | 1,507.25 | 1,510.05 | 1,460 | 1,470.25 | 1,470.25 | -34.1 (-2.27%) | 7,375 |
27 Dec 2018 | INR | 1,473.1 | 1,530 | 1,473.1 | 1,504.35 | 1,504.35 | +29.35 (+1.99%) | 10,710 |
26 Dec 2018 | INR | 1,479.2 | 1,480 | 1,458.05 | 1,475 | 1,475 | +4.7 (+0.32%) | 4,408 |
24 Dec 2018 | INR | 1,482 | 1,508.85 | 1,460 | 1,470.3 | 1,470.3 | -17.3 (-1.16%) | 4,657 |
21 Dec 2018 | INR | 1,467.65 | 1,504.25 | 1,435.25 | 1,487.6 | 1,487.6 | +11.55 (+0.78%) | 9,143 |
20 Dec 2018 | INR | 1,453.8 | 1,531.5 | 1,447.3 | 1,476.05 | 1,476.05 | +13.45 (+0.92%) | 14,225 |
19 Dec 2018 | INR | 1,451.05 | 1,470 | 1,431.45 | 1,462.6 | 1,462.6 | +13.75 (+0.95%) | 6,625 |
18 Dec 2018 | INR | 1,391.7 | 1,458 | 1,390 | 1,448.85 | 1,448.85 | +48.6 (+3.47%) | 15,102 |
17 Dec 2018 | INR | 1,376 | 1,405 | 1,376 | 1,400.25 | 1,400.25 | +0.1 (+0.01%) | 7,771 |