Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 1,332.8 | 1,333 | 1,297 | 1,301.15 | 1,301.15 | -26.9 (-2.03%) | 828,440 |
25 Apr 2019 | INR | 1,339 | 1,361.95 | 1,320.25 | 1,328.05 | 1,328.05 | -3.1 (-0.23%) | 682,491 |
24 Apr 2019 | INR | 1,290 | 1,336.3 | 1,290 | 1,331.15 | 1,331.15 | +45.1 (+3.51%) | 1,008,624 |
23 Apr 2019 | INR | 1,332.9 | 1,336.45 | 1,275 | 1,286.05 | 1,286.05 | -38.75 (-2.92%) | 970,284 |
22 Apr 2019 | INR | 1,360 | 1,366.95 | 1,320 | 1,324.8 | 1,324.8 | -33.7 (-2.48%) | 498,320 |
18 Apr 2019 | INR | 1,415 | 1,424 | 1,353 | 1,358.5 | 1,358.5 | -52.15 (-3.70%) | 915,917 |
16 Apr 2019 | INR | 1,454.1 | 1,466 | 1,395 | 1,410.65 | 1,410.65 | -42.6 (-2.93%) | 809,956 |
15 Apr 2019 | INR | 1,463 | 1,471.95 | 1,448.1 | 1,453.25 | 1,453.25 | -12.1 (-0.83%) | 246,361 |
12 Apr 2019 | INR | 1,465 | 1,480.8 | 1,451.1 | 1,465.35 | 1,465.35 | -7.25 (-0.49%) | 941,874 |
11 Apr 2019 | INR | 1,521 | 1,527.35 | 1,465 | 1,472.6 | 1,472.6 | -49.7 (-3.26%) | 735,838 |
10 Apr 2019 | INR | 1,483.7 | 1,529.5 | 1,471 | 1,522.3 | 1,522.3 | +36.1 (+2.43%) | 983,484 |
9 Apr 2019 | INR | 1,484 | 1,497 | 1,459 | 1,486.2 | 1,486.2 | +4.35 (+0.29%) | 640,951 |
8 Apr 2019 | INR | 1,449 | 1,492.4 | 1,431 | 1,481.85 | 1,481.85 | +32.55 (+2.25%) | 587,824 |
5 Apr 2019 | INR | 1,443.9 | 1,460 | 1,443.9 | 1,449.3 | 1,449.3 | +5.7 (+0.39%) | 213,547 |
4 Apr 2019 | INR | 1,478 | 1,481.5 | 1,427.25 | 1,443.6 | 1,443.6 | -34.95 (-2.36%) | 519,069 |
3 Apr 2019 | INR | 1,490.25 | 1,497 | 1,475.25 | 1,478.55 | 1,478.55 | -14.3 (-0.96%) | 194,233 |
2 Apr 2019 | INR | 1,498.3 | 1,505.3 | 1,482.5 | 1,492.85 | 1,492.85 | -0.1 (-0.01%) | 289,361 |
1 Apr 2019 | INR | 1,476 | 1,514.9 | 1,473 | 1,492.95 | 1,492.95 | +21.85 (+1.49%) | 600,109 |
29 Mar 2019 | INR | 1,479.8 | 1,489.5 | 1,465 | 1,471.1 | 1,471.1 | -1.4 (-0.10%) | 326,684 |
28 Mar 2019 | INR | 1,485 | 1,485 | 1,468 | 1,472.5 | 1,472.5 | -6.9 (-0.47%) | 207,862 |
27 Mar 2019 | INR | 1,486 | 1,489.95 | 1,467.5 | 1,479.4 | 1,479.4 | +1.45 (+0.10%) | 221,121 |
26 Mar 2019 | INR | 1,473.8 | 1,488.25 | 1,467.25 | 1,477.95 | 1,477.95 | +6.75 (+0.46%) | 179,633 |
25 Mar 2019 | INR | 1,500 | 1,500 | 1,461.3 | 1,471.2 | 1,471.2 | -32.5 (-2.16%) | 357,114 |
22 Mar 2019 | INR | 1,484.8 | 1,515 | 1,473.1 | 1,503.7 | 1,503.7 | +21.55 (+1.45%) | 406,245 |
20 Mar 2019 | INR | 1,479 | 1,500 | 1,472.1 | 1,482.15 | 1,482.15 | +2.6 (+0.18%) | 342,846 |
19 Mar 2019 | INR | 1,482 | 1,485 | 1,468 | 1,479.55 | 1,479.55 | +0.75 (+0.05%) | 232,295 |
18 Mar 2019 | INR | 1,484.4 | 1,484.4 | 1,456.65 | 1,478.8 | 1,478.8 | +0.3 (+0.02%) | 259,908 |
15 Mar 2019 | INR | 1,474 | 1,490 | 1,471.95 | 1,478.5 | 1,478.5 | +11.2 (+0.76%) | 449,001 |
14 Mar 2019 | INR | 1,504.4 | 1,514.9 | 1,460.5 | 1,467.3 | 1,467.3 | -34.1 (-2.27%) | 653,414 |
13 Mar 2019 | INR | 1,508 | 1,530 | 1,494.8 | 1,501.4 | 1,501.4 | -9.2 (-0.61%) | 696,115 |