Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 1,280 | 1,365 | 1,280 | 1,330.8 | 1,330.8 | +52.1 (+4.07%) | 9,841 |
6 Sep 2019 | INR | 1,262 | 1,288.1 | 1,255.8 | 1,278.7 | 1,278.7 | +28.85 (+2.31%) | 2,194 |
5 Sep 2019 | INR | 1,251.8 | 1,258 | 1,240.8 | 1,249.85 | 1,249.85 | -0.05 (0.0%) | 2,559 |
4 Sep 2019 | INR | 1,239.7 | 1,260 | 1,239.7 | 1,249.9 | 1,249.9 | +10.3 (+0.83%) | 2,178 |
3 Sep 2019 | INR | 1,224.6 | 1,245 | 1,224.3 | 1,239.6 | 1,239.6 | +24.05 (+1.98%) | 3,140 |
30 Aug 2019 | INR | 1,198 | 1,220 | 1,194 | 1,215.55 | 1,215.55 | +21.5 (+1.80%) | 1,486 |
29 Aug 2019 | INR | 1,200 | 1,200 | 1,187 | 1,194.05 | 1,194.05 | -6 (-0.50%) | 837 |
28 Aug 2019 | INR | 1,227 | 1,227 | 1,194 | 1,200.05 | 1,200.05 | +1.9 (+0.16%) | 2,880 |
27 Aug 2019 | INR | 1,207.95 | 1,211.5 | 1,192.3 | 1,198.15 | 1,198.15 | -9.15 (-0.76%) | 1,408 |
26 Aug 2019 | INR | 1,240 | 1,240 | 1,200.6 | 1,207.3 | 1,207.3 | -1.4 (-0.12%) | 851 |
23 Aug 2019 | INR | 1,198 | 1,217 | 1,195.95 | 1,208.7 | 1,208.7 | +4.05 (+0.34%) | 1,596 |
22 Aug 2019 | INR | 1,210 | 1,219.5 | 1,178.55 | 1,204.65 | 1,204.65 | -15 (-1.23%) | 2,456 |
21 Aug 2019 | INR | 1,207.7 | 1,242 | 1,201.35 | 1,219.65 | 1,219.65 | +11.95 (+0.99%) | 2,819 |
20 Aug 2019 | INR | 1,213.2 | 1,213.7 | 1,202.2 | 1,207.7 | 1,207.7 | -4.85 (-0.40%) | 6,338 |
19 Aug 2019 | INR | 1,219.8 | 1,220 | 1,206 | 1,212.55 | 1,212.55 | -0.65 (-0.05%) | 1,590 |
16 Aug 2019 | INR | 1,200 | 1,215.3 | 1,194.05 | 1,213.2 | 1,213.2 | +5.9 (+0.49%) | 13,298 |
14 Aug 2019 | INR | 1,204 | 1,210.5 | 1,177.35 | 1,207.3 | 1,207.3 | +3.85 (+0.32%) | 7,036 |
13 Aug 2019 | INR | 1,212.2 | 1,213.75 | 1,199 | 1,203.45 | 1,203.45 | -3.7 (-0.31%) | 11,781 |
9 Aug 2019 | INR | 1,200 | 1,212 | 1,197.55 | 1,207.15 | 1,207.15 | -1.4 (-0.12%) | 1,514 |
8 Aug 2019 | INR | 1,201.25 | 1,213 | 1,198.25 | 1,208.55 | 1,208.55 | -4.3 (-0.35%) | 1,849 |
7 Aug 2019 | INR | 1,195.95 | 1,214 | 1,195.95 | 1,212.85 | 1,212.85 | +4.05 (+0.34%) | 1,376 |
6 Aug 2019 | INR | 1,199.75 | 1,210 | 1,170.35 | 1,208.8 | 1,208.8 | +10.05 (+0.84%) | 1,434 |
5 Aug 2019 | INR | 1,194 | 1,199.95 | 1,182.5 | 1,198.75 | 1,198.75 | +0.05 (+0.0%) | 2,029 |
2 Aug 2019 | INR | 1,199.85 | 1,202.05 | 1,185 | 1,198.7 | 1,198.7 | +5.95 (+0.50%) | 1,178 |
1 Aug 2019 | INR | 1,204.75 | 1,205 | 1,190 | 1,192.75 | 1,192.75 | -15 (-1.24%) | 1,121 |
31 Jul 2019 | INR | 1,187.5 | 1,215 | 1,182 | 1,207.75 | 1,207.75 | +10.6 (+0.89%) | 931 |
30 Jul 2019 | INR | 1,202.2 | 1,202.2 | 1,191.5 | 1,197.15 | 1,197.15 | +1.75 (+0.15%) | 553 |
29 Jul 2019 | INR | 1,217 | 1,220 | 1,190 | 1,195.4 | 1,195.4 | -14.45 (-1.19%) | 1,176 |
26 Jul 2019 | INR | 1,198 | 1,214 | 1,192.75 | 1,209.85 | 1,209.85 | +11.65 (+0.97%) | 1,061 |
25 Jul 2019 | INR | 1,201 | 1,201.5 | 1,187.25 | 1,198.2 | 1,198.2 | -2.25 (-0.19%) | 884 |