Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 1,099.7 | 1,101 | 1,075.45 | 1,079.9 | 1,079.9 | -21.25 (-1.93%) | 752 |
23 Jul 2019 | INR | 1,124.6 | 1,131 | 1,093.15 | 1,101.15 | 1,101.15 | -20.05 (-1.79%) | 802 |
22 Jul 2019 | INR | 1,097.1 | 1,130 | 1,075.5 | 1,121.2 | 1,121.2 | +20.45 (+1.86%) | 3,484 |
19 Jul 2019 | INR | 1,108 | 1,120 | 1,081 | 1,100.75 | 1,100.75 | +11.85 (+1.09%) | 6,044 |
18 Jul 2019 | INR | 1,099 | 1,101.75 | 1,082.25 | 1,088.9 | 1,088.9 | -3.05 (-0.28%) | 1,468 |
17 Jul 2019 | INR | 1,079.5 | 1,096.75 | 1,079 | 1,091.95 | 1,091.95 | +12.45 (+1.15%) | 3,974 |
16 Jul 2019 | INR | 1,037.1 | 1,088.5 | 1,035.35 | 1,079.5 | 1,079.5 | +37.3 (+3.58%) | 2,846 |
15 Jul 2019 | INR | 1,040.2 | 1,046.3 | 1,025.4 | 1,042.2 | 1,042.2 | +1.75 (+0.17%) | 1,258 |
12 Jul 2019 | INR | 1,028.85 | 1,043.85 | 1,016 | 1,040.45 | 1,040.45 | +9.3 (+0.90%) | 3,215 |
11 Jul 2019 | INR | 1,050 | 1,050 | 1,026.55 | 1,031.15 | 1,031.15 | -7 (-0.67%) | 1,133 |
10 Jul 2019 | INR | 1,033.2 | 1,043.15 | 1,021.5 | 1,038.15 | 1,038.15 | -7.35 (-0.70%) | 959 |
9 Jul 2019 | INR | 1,010 | 1,060.6 | 1,005.1 | 1,045.5 | 1,045.5 | +24.7 (+2.42%) | 1,276 |
8 Jul 2019 | INR | 1,042.15 | 1,042.15 | 1,008.65 | 1,020.8 | 1,020.8 | -24.15 (-2.31%) | 2,674 |
5 Jul 2019 | INR | 1,063 | 1,065.2 | 1,036.25 | 1,044.95 | 1,044.95 | -18.7 (-1.76%) | 1,762 |
4 Jul 2019 | INR | 1,050.7 | 1,069.6 | 1,048 | 1,063.65 | 1,063.65 | +12.3 (+1.17%) | 356 |
3 Jul 2019 | INR | 1,053.3 | 1,057.85 | 1,040.05 | 1,051.35 | 1,051.35 | -6.4 (-0.61%) | 1,164 |
2 Jul 2019 | INR | 1,038.55 | 1,059.9 | 1,036.65 | 1,057.75 | 1,057.75 | +10.4 (+0.99%) | 609 |
1 Jul 2019 | INR | 1,056.45 | 1,065 | 997 | 1,047.35 | 1,047.35 | -8.15 (-0.77%) | 1,194 |
28 Jun 2019 | INR | 1,057 | 1,062.5 | 1,030 | 1,055.5 | 1,055.5 | -1.8 (-0.17%) | 1,227 |
27 Jun 2019 | INR | 1,062.95 | 1,073.5 | 1,052.15 | 1,057.3 | 1,057.3 | -10.2 (-0.96%) | 654 |
26 Jun 2019 | INR | 1,063.5 | 1,070.9 | 1,056 | 1,067.5 | 1,067.5 | +2.25 (+0.21%) | 1,297 |
25 Jun 2019 | INR | 1,066 | 1,082.25 | 1,059 | 1,065.25 | 1,065.25 | -2.95 (-0.28%) | 10,166 |
24 Jun 2019 | INR | 1,050 | 1,073.55 | 1,042.6 | 1,068.2 | 1,068.2 | +15.35 (+1.46%) | 539 |
21 Jun 2019 | INR | 1,055 | 1,076 | 1,021.15 | 1,052.85 | 1,052.85 | -11 (-1.03%) | 2,446 |
20 Jun 2019 | INR | 1,069.65 | 1,072.35 | 1,052.2 | 1,063.85 | 1,063.85 | +7.9 (+0.75%) | 500 |
19 Jun 2019 | INR | 1,062.85 | 1,073.5 | 1,035.75 | 1,055.95 | 1,055.95 | +11.6 (+1.11%) | 2,155 |
18 Jun 2019 | INR | 1,058.9 | 1,058.9 | 1,022.5 | 1,044.35 | 1,044.35 | -4.65 (-0.44%) | 1,430 |
17 Jun 2019 | INR | 1,080.9 | 1,085.5 | 1,040.05 | 1,049 | 1,049 | -39.3 (-3.61%) | 1,230 |
14 Jun 2019 | INR | 1,095 | 1,096.25 | 1,077 | 1,088.3 | 1,088.3 | -2.4 (-0.22%) | 1,435 |
13 Jun 2019 | INR | 1,109.65 | 1,136.45 | 1,083 | 1,090.7 | 1,090.7 | -25.4 (-2.28%) | 559,448 |