Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,345 | 1,374 | 1,341 | 1,368.25 | 1,368.25 | +28.1 (+2.10%) | 1,017,271 |
11 Mar 2019 | INR | 1,331.05 | 1,348.95 | 1,325.1 | 1,340.15 | 1,340.15 | +11.2 (+0.84%) | 546,913 |
8 Mar 2019 | INR | 1,348 | 1,350.45 | 1,324.65 | 1,328.95 | 1,328.95 | -20.5 (-1.52%) | 746,047 |
7 Mar 2019 | INR | 1,345 | 1,358 | 1,338.55 | 1,349.45 | 1,349.45 | +5.1 (+0.38%) | 1,130,700 |
6 Mar 2019 | INR | 1,310 | 1,348.6 | 1,292.65 | 1,344.35 | 1,344.35 | +38.7 (+2.96%) | 1,547,417 |
5 Mar 2019 | INR | 1,280.05 | 1,310 | 1,275 | 1,305.65 | 1,305.65 | +25.6 (+2.00%) | 657,363 |
1 Mar 2019 | INR | 1,290.25 | 1,297.25 | 1,271.25 | 1,280.05 | 1,280.05 | -8.75 (-0.68%) | 761,639 |
28 Feb 2019 | INR | 1,306.8 | 1,306.8 | 1,274 | 1,288.8 | 1,288.8 | -8.65 (-0.67%) | 1,326,780 |
27 Feb 2019 | INR | 1,315 | 1,321 | 1,290.05 | 1,297.45 | 1,297.45 | -12.85 (-0.98%) | 764,760 |
26 Feb 2019 | INR | 1,280.3 | 1,314 | 1,280.3 | 1,310.3 | 1,310.3 | -1.2 (-0.09%) | 1,370,995 |
25 Feb 2019 | INR | 1,318.9 | 1,329.9 | 1,301.25 | 1,311.5 | 1,311.5 | -1.5 (-0.11%) | 1,660,247 |
22 Feb 2019 | INR | 1,284.25 | 1,320 | 1,284.2 | 1,313 | 1,313 | +30.25 (+2.36%) | 1,568,922 |
21 Feb 2019 | INR | 1,268 | 1,285.5 | 1,265.05 | 1,282.75 | 1,282.75 | +13.55 (+1.07%) | 873,596 |
20 Feb 2019 | INR | 1,265.1 | 1,274 | 1,255.55 | 1,269.2 | 1,269.2 | +5.15 (+0.41%) | 658,587 |
19 Feb 2019 | INR | 1,266.05 | 1,278 | 1,260.5 | 1,264.05 | 1,264.05 | -2 (-0.16%) | 698,817 |
18 Feb 2019 | INR | 1,265 | 1,288.8 | 1,257.1 | 1,266.05 | 1,266.05 | +11.3 (+0.90%) | 1,581,618 |
15 Feb 2019 | INR | 1,259 | 1,271.8 | 1,238.75 | 1,254.75 | 1,254.75 | -4.15 (-0.33%) | 1,118,186 |
14 Feb 2019 | INR | 1,270 | 1,282.65 | 1,251.6 | 1,258.9 | 1,258.9 | -13.4 (-1.05%) | 1,801,064 |
13 Feb 2019 | INR | 1,214 | 1,283.3 | 1,198.2 | 1,272.3 | 1,272.3 | +81.65 (+6.86%) | 7,486,293 |
12 Feb 2019 | INR | 1,193 | 1,205 | 1,182.3 | 1,190.65 | 1,190.65 | +2.25 (+0.19%) | 1,262,776 |
11 Feb 2019 | INR | 1,189 | 1,209 | 1,176.95 | 1,188.4 | 1,188.4 | -2.45 (-0.21%) | 1,012,637 |
8 Feb 2019 | INR | 1,190 | 1,216.35 | 1,184.05 | 1,190.85 | 1,190.85 | -4.65 (-0.39%) | 937,173 |
7 Feb 2019 | INR | 1,203 | 1,210.5 | 1,188.15 | 1,195.5 | 1,195.5 | -5.15 (-0.43%) | 554,886 |
6 Feb 2019 | INR | 1,180 | 1,204 | 1,165 | 1,200.65 | 1,200.65 | +22.75 (+1.93%) | 720,610 |
5 Feb 2019 | INR | 1,190.65 | 1,194 | 1,170.4 | 1,177.9 | 1,177.9 | -7.75 (-0.65%) | 712,476 |
4 Feb 2019 | INR | 1,145.95 | 1,195 | 1,136.6 | 1,185.65 | 1,185.65 | +41.7 (+3.65%) | 982,691 |
1 Feb 2019 | INR | 1,115.65 | 1,153.95 | 1,115.65 | 1,143.95 | 1,143.95 | +25.35 (+2.27%) | 447,755 |
31 Jan 2019 | INR | 1,107.6 | 1,126.85 | 1,087.1 | 1,118.6 | 1,118.6 | +14.8 (+1.34%) | 568,576 |
30 Jan 2019 | INR | 1,106.1 | 1,118 | 1,080.75 | 1,103.8 | 1,103.8 | +0.3 (+0.03%) | 574,214 |
29 Jan 2019 | INR | 1,090.3 | 1,112 | 1,090.3 | 1,103.5 | 1,103.5 | +5.65 (+0.51%) | 370,828 |