Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 789.5 | 793.3 | 783.65 | 786.05 | 786.05 | -3.85 (-0.49%) | 345,353 |
23 Jul 2019 | INR | 785.45 | 804.25 | 785.45 | 789.9 | 789.9 | +4.75 (+0.60%) | 497,688 |
22 Jul 2019 | INR | 786.9 | 792 | 782.25 | 785.15 | 785.15 | -0.45 (-0.06%) | 333,145 |
19 Jul 2019 | INR | 789.7 | 794.4 | 781.4 | 785.6 | 785.6 | -7.55 (-0.95%) | 205,113 |
18 Jul 2019 | INR | 792.4 | 798.6 | 786.05 | 793.15 | 793.15 | -1.15 (-0.14%) | 248,113 |
17 Jul 2019 | INR | 784.7 | 795 | 777 | 794.3 | 794.3 | +9.35 (+1.19%) | 253,810 |
16 Jul 2019 | INR | 776.8 | 787.9 | 774.8 | 784.95 | 784.95 | +5.5 (+0.71%) | 388,399 |
15 Jul 2019 | INR | 762 | 781.4 | 754.5 | 779.45 | 779.45 | +52.35 (+7.20%) | 1,168,501 |
12 Jul 2019 | INR | 723.3 | 730.85 | 719.35 | 727.1 | 727.1 | +6.25 (+0.87%) | 179,046 |
11 Jul 2019 | INR | 721 | 723.65 | 710 | 720.85 | 720.85 | +3.95 (+0.55%) | 220,817 |
10 Jul 2019 | INR | 710.15 | 722.6 | 706.7 | 716.9 | 716.9 | +1.5 (+0.21%) | 230,925 |
9 Jul 2019 | INR | 717.9 | 719.7 | 708.9 | 715.4 | 715.4 | -2.05 (-0.29%) | 184,016 |
8 Jul 2019 | INR | 717 | 724.1 | 712.6 | 717.45 | 717.45 | -0.8 (-0.11%) | 301,869 |
5 Jul 2019 | INR | 736 | 736 | 713.2 | 718.25 | 718.25 | -15.65 (-2.13%) | 351,697 |
4 Jul 2019 | INR | 734 | 736.35 | 729.25 | 733.9 | 733.9 | +2.4 (+0.33%) | 266,711 |
3 Jul 2019 | INR | 742 | 742.7 | 730.3 | 731.5 | 731.5 | -8.4 (-1.14%) | 338,665 |
2 Jul 2019 | INR | 734.4 | 741.15 | 730.9 | 739.9 | 739.9 | +8.75 (+1.20%) | 238,903 |
1 Jul 2019 | INR | 734.1 | 737.8 | 729.65 | 731.15 | 731.15 | -0.8 (-0.11%) | 310,899 |
28 Jun 2019 | INR | 733.9 | 739.45 | 728.35 | 731.95 | 731.95 | +1.1 (+0.15%) | 329,553 |
27 Jun 2019 | INR | 741 | 744.95 | 728.2 | 730.85 | 730.85 | -8.8 (-1.19%) | 282,242 |
26 Jun 2019 | INR | 744 | 751.5 | 738.1 | 739.65 | 739.65 | -8.4 (-1.12%) | 283,076 |
25 Jun 2019 | INR | 742.5 | 750.85 | 737.25 | 748.05 | 748.05 | +2.45 (+0.33%) | 281,982 |
24 Jun 2019 | INR | 752 | 752 | 742.65 | 745.6 | 745.6 | -5.1 (-0.68%) | 255,056 |
21 Jun 2019 | INR | 754 | 755 | 747 | 750.7 | 750.7 | -3.85 (-0.51%) | 328,861 |
20 Jun 2019 | INR | 735 | 756.45 | 735 | 754.55 | 754.55 | +2.7 (+0.36%) | 636,623 |
19 Jun 2019 | INR | 751 | 755 | 748.75 | 751.85 | 751.85 | +1.2 (+0.16%) | 299,917 |
18 Jun 2019 | INR | 740 | 752.4 | 740 | 750.65 | 750.65 | +10.25 (+1.38%) | 1,001,741 |
17 Jun 2019 | INR | 741.15 | 744.7 | 737.5 | 740.4 | 740.4 | 0.0 (0.0%) | 331,734 |
14 Jun 2019 | INR | 744.2 | 745.65 | 738.4 | 740.4 | 740.4 | -2.3 (-0.31%) | 298,249 |
13 Jun 2019 | INR | 741.5 | 747.2 | 739.2 | 742.7 | 742.7 | -11.25 (-1.49%) | 378,457 |