Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 215.05 | 217.35 | 205.5 | 206.4 | 206.4 | -8.45 (-3.93%) | 29,502 |
25 Jan 2019 | INR | 226 | 227.3 | 213.95 | 214.85 | 214.85 | -10.4 (-4.62%) | 28,156 |
24 Jan 2019 | INR | 227 | 231 | 224.6 | 225.25 | 225.25 | -1.6 (-0.71%) | 16,404 |
23 Jan 2019 | INR | 229.95 | 230 | 226.05 | 226.85 | 226.85 | -3.4 (-1.48%) | 11,377 |
22 Jan 2019 | INR | 232.6 | 235.75 | 226.8 | 230.25 | 230.25 | -2.85 (-1.22%) | 30,420 |
21 Jan 2019 | INR | 241.1 | 241.1 | 232.3 | 233.1 | 233.1 | -5.4 (-2.26%) | 27,700 |
18 Jan 2019 | INR | 243.25 | 244.55 | 237.15 | 238.5 | 238.5 | -5.1 (-2.09%) | 30,360 |
17 Jan 2019 | INR | 244.6 | 247 | 243 | 243.6 | 243.6 | +1.7 (+0.70%) | 33,936 |
16 Jan 2019 | INR | 239.05 | 247 | 239.05 | 241.9 | 241.9 | +2.8 (+1.17%) | 27,843 |
15 Jan 2019 | INR | 244.85 | 247 | 239 | 239.1 | 239.1 | -4.15 (-1.71%) | 114,415 |
14 Jan 2019 | INR | 247.25 | 249.1 | 241.2 | 243.25 | 243.25 | -3.85 (-1.56%) | 15,046 |
11 Jan 2019 | INR | 250.05 | 250.8 | 246.6 | 247.1 | 247.1 | -4.15 (-1.65%) | 22,799 |
10 Jan 2019 | INR | 250.55 | 253.45 | 248 | 251.25 | 251.25 | +0.7 (+0.28%) | 51,484 |
9 Jan 2019 | INR | 252.45 | 252.45 | 248.7 | 250.55 | 250.55 | +1.05 (+0.42%) | 18,323 |
8 Jan 2019 | INR | 246.1 | 250 | 246.1 | 249.5 | 249.5 | +1.45 (+0.58%) | 18,497 |
7 Jan 2019 | INR | 246 | 251 | 246 | 248.05 | 248.05 | +2.5 (+1.02%) | 38,023 |
4 Jan 2019 | INR | 248.2 | 248.8 | 245 | 245.55 | 245.55 | -3.35 (-1.35%) | 12,663 |
3 Jan 2019 | INR | 249.95 | 251 | 246.05 | 248.9 | 248.9 | +1.35 (+0.55%) | 52,312 |
2 Jan 2019 | INR | 246.05 | 257 | 245 | 247.55 | 247.55 | +0.25 (+0.10%) | 191,983 |
1 Jan 2019 | INR | 247.05 | 248.5 | 244.6 | 247.3 | 247.3 | -1.55 (-0.62%) | 10,839 |
31 Dec 2018 | INR | 250.1 | 252.4 | 246.55 | 248.85 | 248.85 | -1.05 (-0.42%) | 14,044 |
28 Dec 2018 | INR | 251.4 | 253.7 | 249 | 249.9 | 249.9 | +0.1 (+0.04%) | 26,872 |
27 Dec 2018 | INR | 251.2 | 253 | 246.2 | 249.8 | 249.8 | -0.4 (-0.16%) | 9,757 |
26 Dec 2018 | INR | 254.95 | 254.95 | 246.2 | 250.2 | 250.2 | -5.15 (-2.02%) | 16,588 |
24 Dec 2018 | INR | 257.7 | 257.7 | 253 | 255.35 | 255.35 | -1.85 (-0.72%) | 13,146 |
21 Dec 2018 | INR | 260.75 | 263 | 254.9 | 257.2 | 257.2 | -3.55 (-1.36%) | 58,585 |
20 Dec 2018 | INR | 258 | 265.9 | 255.15 | 260.75 | 260.75 | +2.6 (+1.01%) | 34,462 |
19 Dec 2018 | INR | 244.6 | 261 | 243.45 | 258.15 | 258.15 | +14.1 (+5.78%) | 87,807 |
18 Dec 2018 | INR | 242.5 | 245 | 241.1 | 244.05 | 244.05 | +1.95 (+0.81%) | 10,878 |
17 Dec 2018 | INR | 240.05 | 244 | 239.95 | 242.1 | 242.1 | +1.3 (+0.54%) | 12,877 |