Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | INR | 264.22 | 272.64 | 264.22 | 270.16 | 270.16 | +6.09 (+2.31%) | 3,846,800 |
8 Mar 2019 | INR | 263.49 | 266.89 | 260.01 | 264.07 | 264.07 | -1.06 (-0.40%) | 1,810,600 |
7 Mar 2019 | INR | 267.19 | 267.73 | 263.49 | 265.13 | 265.13 | -1.66 (-0.62%) | 1,351,200 |
6 Mar 2019 | INR | 262.28 | 267.73 | 261.86 | 266.79 | 266.79 | +4.05 (+1.54%) | 2,490,100 |
5 Mar 2019 | INR | 249.08 | 264.98 | 247.74 | 262.74 | 262.74 | +13.51 (+5.42%) | 5,544,000 |
1 Mar 2019 | INR | 241.11 | 250.14 | 241.05 | 249.23 | 249.23 | +9.15 (+3.81%) | 4,084,300 |
28 Feb 2019 | INR | 243.02 | 243.69 | 238.33 | 240.08 | 240.08 | -1.46 (-0.60%) | 2,439,400 |
27 Feb 2019 | INR | 236.69 | 244.62 | 235.27 | 241.54 | 241.54 | +5.76 (+2.44%) | 2,962,200 |
26 Feb 2019 | INR | 239.26 | 240.75 | 232.15 | 235.78 | 235.78 | -4.36 (-1.82%) | 2,562,900 |
25 Feb 2019 | INR | 240.78 | 244.96 | 239.35 | 240.14 | 240.14 | -1.88 (-0.78%) | 1,821,900 |
22 Feb 2019 | INR | 239.87 | 242.87 | 237.57 | 242.02 | 242.02 | +3.03 (+1.27%) | 1,945,400 |
21 Feb 2019 | INR | 233.21 | 239.81 | 229.48 | 238.99 | 238.99 | +7.39 (+3.19%) | 2,963,800 |
20 Feb 2019 | INR | 228.97 | 232.6 | 226.12 | 231.6 | 231.6 | +4.75 (+2.09%) | 1,341,900 |
19 Feb 2019 | INR | 224.51 | 230.78 | 224.12 | 226.85 | 226.85 | +2.34 (+1.04%) | 1,135,100 |
18 Feb 2019 | INR | 229.39 | 230.48 | 222.91 | 224.51 | 224.51 | -4.79 (-2.09%) | 1,732,600 |
15 Feb 2019 | INR | 235.63 | 235.63 | 225.42 | 229.3 | 229.3 | -6.48 (-2.75%) | 3,181,400 |
14 Feb 2019 | INR | 227.15 | 236.84 | 224.73 | 235.78 | 235.78 | +7.93 (+3.48%) | 2,410,800 |
13 Feb 2019 | INR | 232.6 | 234.42 | 227.09 | 227.85 | 227.85 | -3.21 (-1.39%) | 1,705,300 |
12 Feb 2019 | INR | 233.81 | 237.54 | 229.51 | 231.06 | 231.06 | -4.39 (-1.86%) | 2,765,400 |
11 Feb 2019 | INR | 241.08 | 241.08 | 233.21 | 235.45 | 235.45 | -5.66 (-2.35%) | 2,470,200 |
8 Feb 2019 | INR | 250.59 | 251.26 | 239.26 | 241.11 | 241.11 | -10.48 (-4.17%) | 2,868,100 |
7 Feb 2019 | INR | 242.5 | 255.01 | 240.54 | 251.59 | 251.59 | +8.45 (+3.48%) | 3,243,800 |
6 Feb 2019 | INR | 245.14 | 246.32 | 238.9 | 243.14 | 243.14 | +0.12 (+0.05%) | 1,420,200 |
5 Feb 2019 | INR | 242.9 | 246.05 | 241.23 | 243.02 | 243.02 | -0.61 (-0.25%) | 1,213,200 |
4 Feb 2019 | INR | 250.83 | 251.11 | 239.87 | 243.63 | 243.63 | -8.72 (-3.46%) | 1,967,700 |
1 Feb 2019 | INR | 247.08 | 256.71 | 243.17 | 252.35 | 252.35 | +7.33 (+2.99%) | 5,677,300 |
31 Jan 2019 | INR | 246.65 | 247.14 | 241.23 | 245.02 | 245.02 | -0.33 (-0.13%) | 2,057,200 |
30 Jan 2019 | INR | 244.65 | 247.62 | 241.14 | 245.35 | 245.35 | +2.42 (+1.00%) | 1,753,800 |
29 Jan 2019 | INR | 242.29 | 247.11 | 238.84 | 242.93 | 242.93 | -1.54 (-0.63%) | 3,149,600 |
28 Jan 2019 | INR | 254.47 | 258.44 | 240.66 | 244.47 | 244.47 | -8.06 (-3.19%) | 5,287,800 |