Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,181 | 1,230 | 1,181 | 1,204.35 | 1,204.35 | +17.9 (+1.51%) | 16,575 |
11 Mar 2019 | INR | 1,229.65 | 1,237 | 1,179 | 1,186.45 | 1,186.45 | -14.5 (-1.21%) | 5,428 |
8 Mar 2019 | INR | 1,199 | 1,209 | 1,145.2 | 1,200.95 | 1,200.95 | -0.45 (-0.04%) | 206,556 |
7 Mar 2019 | INR | 1,168 | 1,207 | 1,167.15 | 1,201.4 | 1,201.4 | +21.35 (+1.81%) | 5,285 |
6 Mar 2019 | INR | 1,142.55 | 1,186.4 | 1,142.55 | 1,180.05 | 1,180.05 | +32.05 (+2.79%) | 12,712 |
5 Mar 2019 | INR | 1,139.9 | 1,165 | 1,130.1 | 1,148 | 1,148 | +11.15 (+0.98%) | 17,567 |
1 Mar 2019 | INR | 1,134 | 1,158 | 1,134 | 1,136.85 | 1,136.85 | -8.55 (-0.75%) | 7,703 |
28 Feb 2019 | INR | 1,127.75 | 1,156 | 1,123.5 | 1,145.4 | 1,145.4 | +14.4 (+1.27%) | 2,714 |
27 Feb 2019 | INR | 1,117 | 1,146 | 1,117 | 1,131 | 1,131 | +5.2 (+0.46%) | 6,431 |
26 Feb 2019 | INR | 1,118.95 | 1,135.05 | 1,118.95 | 1,125.8 | 1,125.8 | -4.05 (-0.36%) | 1,554 |
25 Feb 2019 | INR | 1,154.95 | 1,154.95 | 1,125 | 1,129.85 | 1,129.85 | -18.35 (-1.60%) | 1,894 |
22 Feb 2019 | INR | 1,111.95 | 1,152.9 | 1,111.95 | 1,148.2 | 1,148.2 | +24.15 (+2.15%) | 4,514 |
21 Feb 2019 | INR | 1,112.05 | 1,139.95 | 1,101.2 | 1,124.05 | 1,124.05 | -3.4 (-0.30%) | 3,644 |
20 Feb 2019 | INR | 1,110.05 | 1,131.2 | 1,095.05 | 1,127.45 | 1,127.45 | +24.7 (+2.24%) | 2,825 |
19 Feb 2019 | INR | 1,108 | 1,115.2 | 1,099 | 1,102.75 | 1,102.75 | -7.75 (-0.70%) | 1,557 |
18 Feb 2019 | INR | 1,145.15 | 1,145.15 | 1,085.35 | 1,110.5 | 1,110.5 | -34.65 (-3.03%) | 2,215 |
15 Feb 2019 | INR | 1,130.05 | 1,170 | 1,118 | 1,145.15 | 1,145.15 | +14.45 (+1.28%) | 5,803 |
14 Feb 2019 | INR | 1,122.15 | 1,150 | 1,120.1 | 1,130.7 | 1,130.7 | +10.15 (+0.91%) | 5,281 |
13 Feb 2019 | INR | 1,089.95 | 1,141.15 | 1,089.95 | 1,120.55 | 1,120.55 | +35.15 (+3.24%) | 7,095 |
12 Feb 2019 | INR | 1,100 | 1,118 | 1,079 | 1,085.4 | 1,085.4 | -15.7 (-1.43%) | 2,665 |
11 Feb 2019 | INR | 1,061 | 1,114.7 | 1,045.1 | 1,101.1 | 1,101.1 | +21 (+1.94%) | 4,067 |
8 Feb 2019 | INR | 1,108.8 | 1,110.1 | 1,062.15 | 1,080.1 | 1,080.1 | -12.65 (-1.16%) | 3,711 |
7 Feb 2019 | INR | 1,072.05 | 1,145 | 1,067.7 | 1,092.75 | 1,092.75 | +26.4 (+2.48%) | 6,518 |
6 Feb 2019 | INR | 1,056.2 | 1,085.9 | 1,050.05 | 1,066.35 | 1,066.35 | +13.4 (+1.27%) | 1,598 |
5 Feb 2019 | INR | 1,082.35 | 1,088.85 | 1,050 | 1,052.95 | 1,052.95 | -17.55 (-1.64%) | 2,158 |
4 Feb 2019 | INR | 1,090.05 | 1,090.05 | 1,053.05 | 1,070.5 | 1,070.5 | -29.25 (-2.66%) | 4,482 |
1 Feb 2019 | INR | 1,129.9 | 1,130 | 1,090 | 1,099.75 | 1,099.75 | -17.75 (-1.59%) | 2,766 |
31 Jan 2019 | INR | 1,044.9 | 1,131.45 | 1,044.9 | 1,117.5 | 1,117.5 | +84.2 (+8.15%) | 25,294 |
30 Jan 2019 | INR | 1,030 | 1,045 | 1,016.05 | 1,033.3 | 1,033.3 | +4.4 (+0.43%) | 11,526 |
29 Jan 2019 | INR | 1,060.1 | 1,082.85 | 1,012 | 1,028.9 | 1,028.9 | -38.65 (-3.62%) | 4,323 |