Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | INR | 799.9 | 799.9 | 781.05 | 785.05 | 785.05 | +0.6 (+0.08%) | 63,419 |
14 Mar 2019 | INR | 811.8 | 811.8 | 775.85 | 784.45 | 784.45 | -15.35 (-1.92%) | 19,108 |
13 Mar 2019 | INR | 820.2 | 825 | 792.05 | 799.8 | 799.8 | -20.4 (-2.49%) | 8,676 |
12 Mar 2019 | INR | 815.5 | 826.1 | 814.95 | 820.2 | 820.2 | +5.4 (+0.66%) | 20,187 |
11 Mar 2019 | INR | 814.65 | 843.55 | 808 | 814.8 | 814.8 | -5 (-0.61%) | 30,152 |
8 Mar 2019 | INR | 814 | 831.5 | 814 | 819.8 | 819.8 | -13.25 (-1.59%) | 13,375 |
7 Mar 2019 | INR | 833 | 850 | 820 | 833.05 | 833.05 | +7.6 (+0.92%) | 5,822 |
6 Mar 2019 | INR | 800 | 856.9 | 800 | 825.45 | 825.45 | +22.3 (+2.78%) | 47,395 |
5 Mar 2019 | INR | 801.45 | 814.95 | 797.05 | 803.15 | 803.15 | -6.35 (-0.78%) | 35,382 |
1 Mar 2019 | INR | 851 | 858 | 801.7 | 809.5 | 809.5 | -35.15 (-4.16%) | 201,396 |
28 Feb 2019 | INR | 837.8 | 849.4 | 804 | 844.65 | 844.65 | +13.6 (+1.64%) | 33,363 |
27 Feb 2019 | INR | 814 | 838 | 807.2 | 831.05 | 831.05 | +17.85 (+2.20%) | 45,626 |
26 Feb 2019 | INR | 799 | 821.4 | 750 | 813.2 | 813.2 | +9.05 (+1.13%) | 32,413 |
25 Feb 2019 | INR | 790 | 811 | 771 | 804.15 | 804.15 | +16.8 (+2.13%) | 43,820 |
22 Feb 2019 | INR | 779.9 | 790 | 763.65 | 787.35 | 787.35 | +15.3 (+1.98%) | 28,027 |
21 Feb 2019 | INR | 789.4 | 799.5 | 754.35 | 772.05 | 772.05 | -8.95 (-1.15%) | 73,416 |
20 Feb 2019 | INR | 751 | 786 | 751 | 781 | 781 | +28.2 (+3.75%) | 39,554 |
19 Feb 2019 | INR | 747 | 798.55 | 747 | 752.8 | 752.8 | +2.75 (+0.37%) | 57,135 |
18 Feb 2019 | INR | 739 | 752.4 | 738.2 | 750.05 | 750.05 | +7.75 (+1.04%) | 13,162 |
15 Feb 2019 | INR | 741 | 745 | 737.8 | 742.3 | 742.3 | -0.9 (-0.12%) | 6,773 |
14 Feb 2019 | INR | 737.2 | 747.85 | 736.05 | 743.2 | 743.2 | +1.25 (+0.17%) | 13,720 |
13 Feb 2019 | INR | 738.95 | 744 | 733.6 | 741.95 | 741.95 | +0.8 (+0.11%) | 15,541 |
12 Feb 2019 | INR | 726.1 | 745 | 716.25 | 741.15 | 741.15 | +1.55 (+0.21%) | 51,579 |
11 Feb 2019 | INR | 724 | 744 | 707 | 739.6 | 739.6 | +19.75 (+2.74%) | 55,872 |
8 Feb 2019 | INR | 724.9 | 725.45 | 702.3 | 719.85 | 719.85 | -4.05 (-0.56%) | 22,173 |
7 Feb 2019 | INR | 725 | 727 | 719 | 723.9 | 723.9 | -1.65 (-0.23%) | 10,114 |
6 Feb 2019 | INR | 725.9 | 730 | 716 | 725.55 | 725.55 | +0.75 (+0.10%) | 11,561 |
5 Feb 2019 | INR | 715.15 | 726 | 714.05 | 724.8 | 724.8 | +9.5 (+1.33%) | 9,953 |
4 Feb 2019 | INR | 715 | 720 | 710 | 715.3 | 715.3 | -4.3 (-0.60%) | 4,086 |
1 Feb 2019 | INR | 732.8 | 732.8 | 715 | 719.6 | 719.6 | -6.45 (-0.89%) | 10,084 |