Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,300 | 1,305 | 1,264.8 | 1,274.6 | 1,274.6 | -25.3 (-1.95%) | 47,408 |
11 Mar 2019 | INR | 1,250 | 1,310 | 1,245 | 1,299.9 | 1,299.9 | +56 (+4.50%) | 60,166 |
8 Mar 2019 | INR | 1,218.5 | 1,255.5 | 1,216.7 | 1,243.9 | 1,243.9 | +21.5 (+1.76%) | 56,329 |
7 Mar 2019 | INR | 1,231 | 1,233 | 1,209.6 | 1,222.4 | 1,222.4 | -6.35 (-0.52%) | 22,892 |
6 Mar 2019 | INR | 1,184.1 | 1,238.85 | 1,178.05 | 1,228.75 | 1,228.75 | +44.65 (+3.77%) | 85,165 |
5 Mar 2019 | INR | 1,122.5 | 1,194.9 | 1,119 | 1,184.1 | 1,184.1 | +62.05 (+5.53%) | 50,201 |
1 Mar 2019 | INR | 1,115 | 1,126.85 | 1,098.2 | 1,122.05 | 1,122.05 | -1.45 (-0.13%) | 43,343 |
28 Feb 2019 | INR | 1,117.5 | 1,130 | 1,087 | 1,123.5 | 1,123.5 | +13.4 (+1.21%) | 117,471 |
27 Feb 2019 | INR | 1,116 | 1,141.95 | 1,078.85 | 1,110.1 | 1,110.1 | -17.95 (-1.59%) | 73,730 |
26 Feb 2019 | INR | 1,112 | 1,136.25 | 1,106.65 | 1,128.05 | 1,128.05 | +11.15 (+1.00%) | 56,755 |
25 Feb 2019 | INR | 1,119 | 1,124.2 | 1,108.8 | 1,116.9 | 1,116.9 | +0.6 (+0.05%) | 29,753 |
22 Feb 2019 | INR | 1,110 | 1,128.1 | 1,109.05 | 1,116.3 | 1,116.3 | +2.45 (+0.22%) | 37,065 |
21 Feb 2019 | INR | 1,123.9 | 1,133 | 1,109.9 | 1,113.85 | 1,113.85 | -22.9 (-2.01%) | 57,891 |
20 Feb 2019 | INR | 1,101.75 | 1,145.65 | 1,087.95 | 1,136.75 | 1,136.75 | +35 (+3.18%) | 93,291 |
19 Feb 2019 | INR | 1,099.5 | 1,121 | 1,091.5 | 1,101.75 | 1,101.75 | -3.45 (-0.31%) | 34,636 |
18 Feb 2019 | INR | 1,144.7 | 1,144.7 | 1,098.05 | 1,105.2 | 1,105.2 | -42 (-3.66%) | 39,162 |
15 Feb 2019 | INR | 1,173 | 1,173 | 1,123.9 | 1,147.2 | 1,147.2 | -26.7 (-2.27%) | 36,968 |
14 Feb 2019 | INR | 1,149.9 | 1,181.65 | 1,140 | 1,173.9 | 1,173.9 | +11.8 (+1.02%) | 36,249 |
13 Feb 2019 | INR | 1,155 | 1,184 | 1,153.45 | 1,162.1 | 1,162.1 | -12 (-1.02%) | 18,622 |
12 Feb 2019 | INR | 1,180.95 | 1,188.8 | 1,165 | 1,174.1 | 1,174.1 | -11.5 (-0.97%) | 41,996 |
11 Feb 2019 | INR | 1,183 | 1,195 | 1,164 | 1,185.6 | 1,185.6 | -10.35 (-0.87%) | 39,253 |
8 Feb 2019 | INR | 1,195 | 1,211.75 | 1,190.25 | 1,195.95 | 1,195.95 | -8.25 (-0.69%) | 13,153 |
7 Feb 2019 | INR | 1,187 | 1,215.1 | 1,186.95 | 1,204.2 | 1,204.2 | +9.9 (+0.83%) | 23,321 |
6 Feb 2019 | INR | 1,174.95 | 1,214.25 | 1,169 | 1,194.3 | 1,194.3 | +21.9 (+1.87%) | 41,664 |
5 Feb 2019 | INR | 1,155.15 | 1,179.3 | 1,151.8 | 1,172.4 | 1,172.4 | +14.4 (+1.24%) | 28,919 |
4 Feb 2019 | INR | 1,163.05 | 1,171.15 | 1,145 | 1,158 | 1,158 | -15.85 (-1.35%) | 32,096 |
1 Feb 2019 | INR | 1,185.05 | 1,199.95 | 1,163.75 | 1,173.85 | 1,173.85 | -14.7 (-1.24%) | 47,126 |
31 Jan 2019 | INR | 1,179 | 1,194.1 | 1,157.15 | 1,188.55 | 1,188.55 | +12.55 (+1.07%) | 35,536 |
30 Jan 2019 | INR | 1,180.2 | 1,181.2 | 1,168.55 | 1,176 | 1,176 | -8.3 (-0.70%) | 18,316 |
29 Jan 2019 | INR | 1,172 | 1,199.7 | 1,163.8 | 1,184.3 | 1,184.3 | +12.9 (+1.10%) | 71,411 |