Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 4,565 | 4,665 | 4,455 | 4,561.85 | 4,561.85 | -9.3 (-0.20%) | 2,297 |
11 Jun 2019 | INR | 4,391.85 | 4,580 | 4,367.85 | 4,571.15 | 4,571.15 | +221.9 (+5.10%) | 6,126 |
10 Jun 2019 | INR | 4,351 | 4,400.45 | 4,325.25 | 4,349.25 | 4,349.25 | +46.6 (+1.08%) | 891 |
7 Jun 2019 | INR | 4,262.75 | 4,330 | 4,232 | 4,302.65 | 4,302.65 | +68.45 (+1.62%) | 567 |
6 Jun 2019 | INR | 4,365.5 | 4,367.5 | 4,214.05 | 4,234.2 | 4,234.2 | -99.45 (-2.29%) | 457 |
4 Jun 2019 | INR | 4,370 | 4,383.75 | 4,305 | 4,333.65 | 4,333.65 | -28.75 (-0.66%) | 162 |
3 Jun 2019 | INR | 4,350 | 4,380 | 4,340.8 | 4,362.4 | 4,362.4 | +64.15 (+1.49%) | 972 |
31 May 2019 | INR | 4,320.5 | 4,332 | 4,250 | 4,298.25 | 4,298.25 | +42.1 (+0.99%) | 765 |
30 May 2019 | INR | 4,227.3 | 4,298.95 | 4,208.4 | 4,256.15 | 4,256.15 | +69.5 (+1.66%) | 107 |
29 May 2019 | INR | 4,270 | 4,306.35 | 4,159.65 | 4,186.65 | 4,186.65 | -52.4 (-1.24%) | 343 |
28 May 2019 | INR | 4,141 | 4,350 | 4,141 | 4,239.05 | 4,239.05 | +135.7 (+3.31%) | 1,438 |
27 May 2019 | INR | 4,100 | 4,129.9 | 4,050 | 4,103.35 | 4,103.35 | +1.65 (+0.04%) | 347 |
24 May 2019 | INR | 4,086.6 | 4,120.5 | 4,070.5 | 4,101.7 | 4,101.7 | +43.15 (+1.06%) | 339 |
23 May 2019 | INR | 4,059.05 | 4,127.15 | 4,048.45 | 4,058.55 | 4,058.55 | -25.3 (-0.62%) | 955 |
22 May 2019 | INR | 4,112.45 | 4,112.45 | 4,073.15 | 4,083.85 | 4,083.85 | +29.15 (+0.72%) | 210 |
21 May 2019 | INR | 4,096.35 | 4,121.1 | 4,039 | 4,054.7 | 4,054.7 | +14.8 (+0.37%) | 1,039 |
20 May 2019 | INR | 3,959.9 | 4,130.55 | 3,959.9 | 4,039.9 | 4,039.9 | +88.25 (+2.23%) | 1,977 |
17 May 2019 | INR | 3,891.95 | 4,042.2 | 3,891.95 | 3,951.65 | 3,951.65 | +107.8 (+2.80%) | 2,470 |
16 May 2019 | INR | 3,871.85 | 3,871.85 | 3,762.95 | 3,843.85 | 3,843.85 | +30.1 (+0.79%) | 680 |
15 May 2019 | INR | 3,850.9 | 3,890 | 3,768.05 | 3,813.75 | 3,813.75 | +22.9 (+0.60%) | 330 |
14 May 2019 | INR | 3,680 | 3,800 | 3,650.05 | 3,790.85 | 3,790.85 | +123.2 (+3.36%) | 348 |
13 May 2019 | INR | 3,690.1 | 3,750 | 3,635.2 | 3,667.65 | 3,667.65 | -34.25 (-0.93%) | 333 |
10 May 2019 | INR | 3,698.25 | 3,708.95 | 3,558.25 | 3,701.9 | 3,701.9 | +2.2 (+0.06%) | 1,013 |
9 May 2019 | INR | 3,660.8 | 3,781.5 | 3,652.8 | 3,699.7 | 3,699.7 | -13.05 (-0.35%) | 391 |
8 May 2019 | INR | 3,728.45 | 3,749.95 | 3,662.2 | 3,712.75 | 3,712.75 | -76.6 (-2.02%) | 329 |
7 May 2019 | INR | 3,871.85 | 3,871.9 | 3,771.25 | 3,789.35 | 3,789.35 | -44.45 (-1.16%) | 139 |
6 May 2019 | INR | 3,809.8 | 3,895.1 | 3,809.8 | 3,833.8 | 3,833.8 | +22.25 (+0.58%) | 560 |
3 May 2019 | INR | 3,731.4 | 3,830 | 3,705 | 3,811.55 | 3,811.55 | +105.7 (+2.85%) | 638 |
2 May 2019 | INR | 3,690 | 3,728.7 | 3,690 | 3,705.85 | 3,705.85 | +13.5 (+0.37%) | 119 |
30 Apr 2019 | INR | 3,830.65 | 3,830.65 | 3,670.05 | 3,692.35 | 3,692.35 | -149.95 (-3.90%) | 669 |