Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 150 | 150.05 | 135 | 135.6 | 135.6 | -6.45 (-4.54%) | 216,092 |
25 Jan 2019 | INR | 143.15 | 147.75 | 140.2 | 142.05 | 142.05 | -1.1 (-0.77%) | 47,093 |
24 Jan 2019 | INR | 144.9 | 148 | 142.3 | 143.15 | 143.15 | -0.5 (-0.35%) | 19,100 |
23 Jan 2019 | INR | 145.25 | 151.55 | 143 | 143.65 | 143.65 | -2.25 (-1.54%) | 59,098 |
22 Jan 2019 | INR | 147.25 | 148 | 143.05 | 145.9 | 145.9 | -0.8 (-0.55%) | 33,532 |
21 Jan 2019 | INR | 148.65 | 148.65 | 146.5 | 146.7 | 146.7 | -0.35 (-0.24%) | 13,825 |
18 Jan 2019 | INR | 151 | 153 | 146.15 | 147.05 | 147.05 | -2.55 (-1.70%) | 29,511 |
17 Jan 2019 | INR | 151.95 | 153.95 | 148.55 | 149.6 | 149.6 | -1.6 (-1.06%) | 55,823 |
16 Jan 2019 | INR | 153.95 | 154.8 | 150.25 | 151.2 | 151.2 | -2.5 (-1.63%) | 33,136 |
15 Jan 2019 | INR | 154 | 154.4 | 152 | 153.7 | 153.7 | +1.85 (+1.22%) | 37,715 |
14 Jan 2019 | INR | 154.8 | 154.8 | 149.5 | 151.85 | 151.85 | -1.6 (-1.04%) | 26,477 |
11 Jan 2019 | INR | 154.4 | 155 | 151.15 | 153.45 | 153.45 | +0.45 (+0.29%) | 39,885 |
10 Jan 2019 | INR | 152.8 | 155 | 151 | 153 | 153 | +2.15 (+1.43%) | 66,107 |
9 Jan 2019 | INR | 151.45 | 153.95 | 150.15 | 150.85 | 150.85 | -0.5 (-0.33%) | 18,179 |
8 Jan 2019 | INR | 152 | 152.75 | 150.2 | 151.35 | 151.35 | -0.1 (-0.07%) | 10,967 |
7 Jan 2019 | INR | 149.8 | 154 | 148.65 | 151.45 | 151.45 | +3.7 (+2.50%) | 29,062 |
4 Jan 2019 | INR | 148 | 149.5 | 145.35 | 147.75 | 147.75 | -0.05 (-0.03%) | 33,872 |
3 Jan 2019 | INR | 149.35 | 150.55 | 147.45 | 147.8 | 147.8 | -0.75 (-0.50%) | 17,351 |
2 Jan 2019 | INR | 153.5 | 153.5 | 148 | 148.55 | 148.55 | -3.55 (-2.33%) | 29,184 |
1 Jan 2019 | INR | 151.15 | 154.5 | 150.55 | 152.1 | 152.1 | -0.55 (-0.36%) | 37,042 |
31 Dec 2018 | INR | 152.75 | 154 | 152 | 152.65 | 152.65 | +0.5 (+0.33%) | 30,832 |
28 Dec 2018 | INR | 148 | 153 | 148 | 152.15 | 152.15 | +3.6 (+2.42%) | 75,576 |
27 Dec 2018 | INR | 149.3 | 150.9 | 147.25 | 148.55 | 148.55 | +0.9 (+0.61%) | 52,897 |
26 Dec 2018 | INR | 149.7 | 151.4 | 146.15 | 147.65 | 147.65 | -1 (-0.67%) | 80,815 |
24 Dec 2018 | INR | 159.4 | 159.4 | 148.05 | 148.65 | 148.65 | -8.45 (-5.38%) | 119,952 |
21 Dec 2018 | INR | 157 | 162 | 156 | 157.1 | 157.1 | -0.55 (-0.35%) | 188,457 |
20 Dec 2018 | INR | 146 | 165.8 | 146 | 157.65 | 157.65 | +11.1 (+7.57%) | 632,649 |
19 Dec 2018 | INR | 154 | 155 | 144.1 | 146.55 | 146.55 | -4.55 (-3.01%) | 429,211 |
18 Dec 2018 | INR | 161.55 | 161.55 | 144 | 151.1 | 151.1 | -10.25 (-6.35%) | 545,331 |
17 Dec 2018 | INR | 163.6 | 164.05 | 160.5 | 161.35 | 161.35 | -1.7 (-1.04%) | 15,526 |