Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | INR | 2,632.55 | 2,739.95 | 2,610.05 | 2,689.1 | 2,689.1 | +56.55 (+2.15%) | 4,112 |
28 Jan 2019 | INR | 2,700 | 2,700 | 2,630 | 2,632.55 | 2,632.55 | -58.2 (-2.16%) | 2,176 |
25 Jan 2019 | INR | 2,648.7 | 2,750 | 2,608 | 2,690.75 | 2,690.75 | +42.05 (+1.59%) | 4,974 |
24 Jan 2019 | INR | 2,485.1 | 2,799 | 2,451.05 | 2,648.7 | 2,648.7 | +163.6 (+6.58%) | 21,011 |
23 Jan 2019 | INR | 2,450.05 | 2,525 | 2,427.6 | 2,485.1 | 2,485.1 | +20.7 (+0.84%) | 1,255 |
22 Jan 2019 | INR | 2,546.95 | 2,549.5 | 2,451 | 2,464.4 | 2,464.4 | -65.5 (-2.59%) | 1,026 |
21 Jan 2019 | INR | 2,588 | 2,610 | 2,508.45 | 2,529.9 | 2,529.9 | -59.8 (-2.31%) | 1,103 |
18 Jan 2019 | INR | 2,609.95 | 2,680 | 2,562 | 2,589.7 | 2,589.7 | +1.6 (+0.06%) | 1,775 |
17 Jan 2019 | INR | 2,602.8 | 2,665 | 2,563 | 2,588.1 | 2,588.1 | -14.7 (-0.56%) | 1,334 |
16 Jan 2019 | INR | 2,655.05 | 2,718.1 | 2,578 | 2,602.8 | 2,602.8 | -28.7 (-1.09%) | 1,985 |
15 Jan 2019 | INR | 2,572.3 | 2,749.9 | 2,572.25 | 2,631.5 | 2,631.5 | +7.3 (+0.28%) | 4,933 |
14 Jan 2019 | INR | 2,700.1 | 2,715 | 2,523.2 | 2,624.2 | 2,624.2 | -60.05 (-2.24%) | 2,227 |
11 Jan 2019 | INR | 2,735 | 2,769 | 2,660.25 | 2,684.25 | 2,684.25 | -91.9 (-3.31%) | 2,521 |
10 Jan 2019 | INR | 2,720 | 2,844.75 | 2,600 | 2,776.15 | 2,776.15 | +120.7 (+4.55%) | 10,499 |
9 Jan 2019 | INR | 2,769.95 | 2,770 | 2,643.9 | 2,655.45 | 2,655.45 | -65.6 (-2.41%) | 2,487 |
8 Jan 2019 | INR | 2,800 | 2,818.8 | 2,702.4 | 2,721.05 | 2,721.05 | -57.35 (-2.06%) | 1,603 |
7 Jan 2019 | INR | 2,788 | 2,850 | 2,748.05 | 2,778.4 | 2,778.4 | +13.25 (+0.48%) | 6,466 |
4 Jan 2019 | INR | 2,718 | 2,920 | 2,710 | 2,765.15 | 2,765.15 | +36.85 (+1.35%) | 37,776 |
3 Jan 2019 | INR | 2,659 | 3,035 | 2,565 | 2,728.3 | 2,728.3 | +67.5 (+2.54%) | 110,760 |
2 Jan 2019 | INR | 2,301.1 | 2,720 | 2,290 | 2,660.8 | 2,660.8 | +368.85 (+16.09%) | 31,580 |
1 Jan 2019 | INR | 2,313.6 | 2,328.05 | 2,290 | 2,291.95 | 2,291.95 | -13.65 (-0.59%) | 239 |
31 Dec 2018 | INR | 2,343.15 | 2,343.2 | 2,281.2 | 2,305.6 | 2,305.6 | -26.65 (-1.14%) | 537 |
28 Dec 2018 | INR | 2,307.75 | 2,380 | 2,307.75 | 2,332.25 | 2,332.25 | +30.45 (+1.32%) | 279 |
27 Dec 2018 | INR | 2,329.55 | 2,357.6 | 2,301 | 2,301.8 | 2,301.8 | -18.6 (-0.80%) | 460 |
26 Dec 2018 | INR | 2,326.3 | 2,327.25 | 2,309.55 | 2,320.4 | 2,320.4 | -30.35 (-1.29%) | 168 |
24 Dec 2018 | INR | 2,390 | 2,417.05 | 2,341.05 | 2,350.75 | 2,350.75 | -89.95 (-3.69%) | 282 |
21 Dec 2018 | INR | 2,423.95 | 2,474 | 2,414 | 2,440.7 | 2,440.7 | +26.4 (+1.09%) | 647 |
20 Dec 2018 | INR | 2,418.7 | 2,459.5 | 2,403.5 | 2,414.3 | 2,414.3 | +3.35 (+0.14%) | 4,915 |
19 Dec 2018 | INR | 2,427.5 | 2,468.5 | 2,375 | 2,410.95 | 2,410.95 | -29 (-1.19%) | 7,895 |
18 Dec 2018 | INR | 2,280 | 2,480 | 2,278.05 | 2,439.95 | 2,439.95 | +121.75 (+5.25%) | 4,563 |