Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1,565 | 1,600 | 1,565 | 1,568.55 | 1,568.55 | -2.6 (-0.17%) | 892 |
11 Mar 2019 | INR | 1,601 | 1,601 | 1,565 | 1,571.15 | 1,571.15 | -18.1 (-1.14%) | 1,154 |
8 Mar 2019 | INR | 1,592.75 | 1,623.95 | 1,580 | 1,589.25 | 1,589.25 | -42 (-2.57%) | 585 |
7 Mar 2019 | INR | 1,675 | 1,675 | 1,585 | 1,631.25 | 1,631.25 | -42.15 (-2.52%) | 3,542 |
6 Mar 2019 | INR | 1,455.05 | 1,685 | 1,455.05 | 1,673.4 | 1,673.4 | +169.9 (+11.30%) | 13,508 |
5 Mar 2019 | INR | 1,425 | 1,530 | 1,406.1 | 1,503.5 | 1,503.5 | +64.55 (+4.49%) | 3,828 |
1 Mar 2019 | INR | 1,422 | 1,440 | 1,422 | 1,438.95 | 1,438.95 | +16.3 (+1.15%) | 1,490 |
28 Feb 2019 | INR | 1,428.95 | 1,428.95 | 1,415 | 1,422.65 | 1,422.65 | +3.4 (+0.24%) | 196 |
27 Feb 2019 | INR | 1,391 | 1,429.95 | 1,391 | 1,419.25 | 1,419.25 | +2.4 (+0.17%) | 3,443 |
26 Feb 2019 | INR | 1,385 | 1,428.95 | 1,385 | 1,416.85 | 1,416.85 | +5.2 (+0.37%) | 843 |
25 Feb 2019 | INR | 1,430 | 1,430 | 1,400 | 1,411.65 | 1,411.65 | 0.0 (0.0%) | 11,656 |
22 Feb 2019 | INR | 1,402.05 | 1,430 | 1,396 | 1,411.65 | 1,411.65 | +4.25 (+0.30%) | 3,281 |
21 Feb 2019 | INR | 1,411 | 1,420 | 1,401.1 | 1,407.4 | 1,407.4 | -10.7 (-0.75%) | 1,178 |
20 Feb 2019 | INR | 1,440.65 | 1,440.65 | 1,415 | 1,418.1 | 1,418.1 | -2.65 (-0.19%) | 2,008 |
19 Feb 2019 | INR | 1,436 | 1,450 | 1,410 | 1,420.75 | 1,420.75 | -21.4 (-1.48%) | 2,985 |
18 Feb 2019 | INR | 1,425 | 1,459.95 | 1,401.1 | 1,442.15 | 1,442.15 | -3.55 (-0.25%) | 1,887 |
15 Feb 2019 | INR | 1,475 | 1,475 | 1,420 | 1,445.7 | 1,445.7 | -17 (-1.16%) | 1,951 |
14 Feb 2019 | INR | 1,443.5 | 1,469.4 | 1,415.5 | 1,462.7 | 1,462.7 | +31.85 (+2.23%) | 1,492 |
13 Feb 2019 | INR | 1,454 | 1,474 | 1,425.7 | 1,430.85 | 1,430.85 | -3.65 (-0.25%) | 3,994 |
12 Feb 2019 | INR | 1,445 | 1,464.7 | 1,425.05 | 1,434.5 | 1,434.5 | -14.85 (-1.02%) | 4,791 |
11 Feb 2019 | INR | 1,545.1 | 1,571 | 1,429.65 | 1,449.35 | 1,449.35 | -43.7 (-2.93%) | 20,752 |
8 Feb 2019 | INR | 1,451 | 1,510 | 1,450 | 1,493.05 | 1,493.05 | +34.65 (+2.38%) | 11,266 |
7 Feb 2019 | INR | 1,473 | 1,500 | 1,450.2 | 1,458.4 | 1,458.4 | +14.9 (+1.03%) | 20,972 |
6 Feb 2019 | INR | 1,419.6 | 1,460 | 1,382 | 1,443.5 | 1,443.5 | +48.5 (+3.48%) | 26,223 |
5 Feb 2019 | INR | 1,398.9 | 1,398.9 | 1,380 | 1,395 | 1,395 | +15.25 (+1.11%) | 4,259 |
4 Feb 2019 | INR | 1,361.45 | 1,405 | 1,361.05 | 1,379.75 | 1,379.75 | -10.75 (-0.77%) | 1,144 |
1 Feb 2019 | INR | 1,415 | 1,415 | 1,385.75 | 1,390.5 | 1,390.5 | -4.9 (-0.35%) | 597 |
31 Jan 2019 | INR | 1,383 | 1,411 | 1,383 | 1,395.4 | 1,395.4 | -3.45 (-0.25%) | 358 |
30 Jan 2019 | INR | 1,377 | 1,420 | 1,376 | 1,398.85 | 1,398.85 | -17.6 (-1.24%) | 1,720 |
29 Jan 2019 | INR | 1,340 | 1,420 | 1,340 | 1,416.45 | 1,416.45 | +68.25 (+5.06%) | 4,208 |