Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 1,948 | 1,950.05 | 1,801 | 1,809.4 | 1,809.4 | -110 (-5.73%) | 7,827 |
25 Jan 2019 | INR | 1,959.2 | 2,029.45 | 1,912.35 | 1,919.4 | 1,919.4 | -16.65 (-0.86%) | 6,290 |
24 Jan 2019 | INR | 1,936 | 1,950 | 1,926.05 | 1,936.05 | 1,936.05 | -2.45 (-0.13%) | 3,666 |
23 Jan 2019 | INR | 1,967 | 1,975 | 1,936 | 1,938.5 | 1,938.5 | -28.95 (-1.47%) | 4,510 |
22 Jan 2019 | INR | 1,977.5 | 2,002.9 | 1,953.05 | 1,967.45 | 1,967.45 | -29.25 (-1.46%) | 6,588 |
21 Jan 2019 | INR | 2,010 | 2,015 | 1,985 | 1,996.7 | 1,996.7 | +11.7 (+0.59%) | 4,694 |
18 Jan 2019 | INR | 2,024 | 2,024 | 1,945 | 1,985 | 1,985 | -10 (-0.50%) | 8,046 |
17 Jan 2019 | INR | 2,070 | 2,087.65 | 1,985.2 | 1,995 | 1,995 | -56.2 (-2.74%) | 6,965 |
16 Jan 2019 | INR | 1,999.1 | 2,064.7 | 1,978 | 2,051.2 | 2,051.2 | +52.9 (+2.65%) | 7,108 |
15 Jan 2019 | INR | 1,976.05 | 2,006.65 | 1,967.25 | 1,998.3 | 1,998.3 | +24.4 (+1.24%) | 1,868 |
14 Jan 2019 | INR | 2,007.7 | 2,010 | 1,970 | 1,973.9 | 1,973.9 | -18.9 (-0.95%) | 4,626 |
11 Jan 2019 | INR | 1,991.45 | 2,015 | 1,986.05 | 1,992.8 | 1,992.8 | -19.4 (-0.96%) | 2,783 |
10 Jan 2019 | INR | 2,026.7 | 2,026.7 | 1,985.4 | 2,012.2 | 2,012.2 | +13.75 (+0.69%) | 2,163 |
9 Jan 2019 | INR | 2,000.05 | 2,040 | 1,975.85 | 1,998.45 | 1,998.45 | +6.15 (+0.31%) | 4,899 |
8 Jan 2019 | INR | 1,997.25 | 2,013 | 1,975 | 1,992.3 | 1,992.3 | -6.3 (-0.32%) | 6,148 |
7 Jan 2019 | INR | 2,040 | 2,044.45 | 1,991 | 1,998.6 | 1,998.6 | -26 (-1.28%) | 2,861 |
4 Jan 2019 | INR | 2,015.3 | 2,040.95 | 2,015.3 | 2,024.6 | 2,024.6 | +6.55 (+0.32%) | 2,256 |
3 Jan 2019 | INR | 2,031.65 | 2,052.6 | 2,004.7 | 2,018.05 | 2,018.05 | -26.5 (-1.30%) | 2,981 |
2 Jan 2019 | INR | 2,051.3 | 2,061 | 2,031 | 2,044.55 | 2,044.55 | -6.75 (-0.33%) | 2,140 |
1 Jan 2019 | INR | 2,073.7 | 2,078 | 2,045.4 | 2,051.3 | 2,051.3 | -8.9 (-0.43%) | 2,143 |
31 Dec 2018 | INR | 2,074.95 | 2,098 | 2,030.1 | 2,060.2 | 2,060.2 | -2.5 (-0.12%) | 4,045 |
28 Dec 2018 | INR | 2,055.7 | 2,080.7 | 2,051.1 | 2,062.7 | 2,062.7 | +14.55 (+0.71%) | 1,868 |
27 Dec 2018 | INR | 2,055 | 2,091 | 2,040 | 2,048.15 | 2,048.15 | +7.6 (+0.37%) | 3,445 |
26 Dec 2018 | INR | 2,020.1 | 2,060 | 1,989.4 | 2,040.55 | 2,040.55 | +10.6 (+0.52%) | 4,335 |
24 Dec 2018 | INR | 2,041 | 2,076.85 | 2,022.25 | 2,029.95 | 2,029.95 | -40.05 (-1.93%) | 3,619 |
21 Dec 2018 | INR | 2,146.55 | 2,147.1 | 2,058 | 2,070 | 2,070 | -64.9 (-3.04%) | 6,247 |
20 Dec 2018 | INR | 2,136.85 | 2,162 | 2,122.5 | 2,134.9 | 2,134.9 | -18.3 (-0.85%) | 2,455 |
19 Dec 2018 | INR | 2,148.85 | 2,229.9 | 2,138.6 | 2,153.2 | 2,153.2 | +20.15 (+0.94%) | 23,034 |
18 Dec 2018 | INR | 2,134.95 | 2,155.95 | 2,114 | 2,133.05 | 2,133.05 | -7.75 (-0.36%) | 3,960 |
17 Dec 2018 | INR | 2,180.1 | 2,196.95 | 2,112.6 | 2,140.8 | 2,140.8 | -40.1 (-1.84%) | 4,197 |