Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | INR | 1,118 | 1,122 | 1,062 | 1,115 | 1,115 | +3.05 (+0.27%) | 115 |
5 Sep 2019 | INR | 1,132.15 | 1,200 | 1,080.05 | 1,111.95 | 1,111.95 | -30.05 (-2.63%) | 40 |
4 Sep 2019 | INR | 1,163.1 | 1,163.65 | 1,121.8 | 1,142 | 1,142 | +3 (+0.26%) | 21 |
3 Sep 2019 | INR | 1,176.9 | 1,176.9 | 1,139 | 1,139 | 1,139 | -30.35 (-2.60%) | 8 |
30 Aug 2019 | INR | 1,200 | 1,200 | 1,144.25 | 1,169.35 | 1,169.35 | +40.25 (+3.56%) | 53 |
29 Aug 2019 | INR | 1,146 | 1,170 | 1,127.4 | 1,129.1 | 1,129.1 | +4.3 (+0.38%) | 56 |
28 Aug 2019 | INR | 1,060.75 | 1,136.1 | 1,046.6 | 1,124.8 | 1,124.8 | +42.65 (+3.94%) | 14,119 |
27 Aug 2019 | INR | 1,185 | 1,185 | 1,076 | 1,082.15 | 1,082.15 | +1.75 (+0.16%) | 141 |
26 Aug 2019 | INR | 1,129 | 1,129 | 1,080.3 | 1,080.4 | 1,080.4 | -38.25 (-3.42%) | 72 |
23 Aug 2019 | INR | 1,228.95 | 1,228.95 | 1,111 | 1,118.65 | 1,118.65 | -41.35 (-3.56%) | 195 |
22 Aug 2019 | INR | 1,205.95 | 1,251.95 | 1,150 | 1,160 | 1,160 | -74.8 (-6.06%) | 136 |
21 Aug 2019 | INR | 1,399 | 1,399 | 1,233.95 | 1,234.8 | 1,234.8 | -61.4 (-4.74%) | 71 |
20 Aug 2019 | INR | 1,302 | 1,329.95 | 1,250 | 1,296.2 | 1,296.2 | +45.2 (+3.61%) | 12 |
19 Aug 2019 | INR | 1,250 | 1,319.85 | 1,250 | 1,251 | 1,251 | -42.2 (-3.26%) | 36 |
16 Aug 2019 | INR | 1,250 | 1,388 | 1,250 | 1,293.2 | 1,293.2 | +40.65 (+3.25%) | 138 |
14 Aug 2019 | INR | 1,378 | 1,378 | 1,250 | 1,252.55 | 1,252.55 | -41 (-3.17%) | 52 |
13 Aug 2019 | INR | 1,296.35 | 1,335 | 1,250 | 1,293.55 | 1,293.55 | -35.9 (-2.70%) | 5 |
9 Aug 2019 | INR | 1,351.75 | 1,390 | 1,272.6 | 1,329.45 | 1,329.45 | +46.45 (+3.62%) | 57 |
8 Aug 2019 | INR | 1,283 | 1,283 | 1,283 | 1,283 | 1,283 | +28 (+2.23%) | 1 |
7 Aug 2019 | INR | 1,282 | 1,306 | 1,255 | 1,255 | 1,255 | -4.45 (-0.35%) | 60 |
6 Aug 2019 | INR | 1,415 | 1,415 | 1,250 | 1,259.45 | 1,259.45 | -15.75 (-1.24%) | 63 |
5 Aug 2019 | INR | 1,300 | 1,300 | 1,250 | 1,275.2 | 1,275.2 | -59.85 (-4.48%) | 63 |
2 Aug 2019 | INR | 1,379.3 | 1,477.1 | 1,301 | 1,335.05 | 1,335.05 | +27.75 (+2.12%) | 34 |
1 Aug 2019 | INR | 1,431 | 1,431 | 1,300 | 1,307.3 | 1,307.3 | -42.7 (-3.16%) | 60 |
31 Jul 2019 | INR | 1,449 | 1,449 | 1,350 | 1,350 | 1,350 | -4.45 (-0.33%) | 304 |
30 Jul 2019 | INR | 1,455.1 | 1,455.1 | 1,354.45 | 1,354.45 | 1,354.45 | -69.35 (-4.87%) | 221 |
29 Jul 2019 | INR | 1,400 | 1,423.8 | 1,400 | 1,423.8 | 1,423.8 | +7.8 (+0.55%) | 195 |
26 Jul 2019 | INR | 1,400 | 1,421.95 | 1,400 | 1,416 | 1,416 | +15.6 (+1.11%) | 32 |
25 Jul 2019 | INR | 1,416 | 1,416 | 1,400 | 1,400.4 | 1,400.4 | +0.4 (+0.03%) | 7 |
24 Jul 2019 | INR | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 0.0 (0.0%) | 0 |