Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 1,267 | 1,268.5 | 1,264 | 1,265.75 | 1,265.75 | -0.15 (-0.01%) | 554 |
11 Jun 2019 | INR | 1,274.95 | 1,274.95 | 1,262.05 | 1,265.9 | 1,265.9 | -3.75 (-0.30%) | 1,436 |
10 Jun 2019 | INR | 1,272.1 | 1,274.8 | 1,260.1 | 1,269.65 | 1,269.65 | -0.9 (-0.07%) | 666 |
7 Jun 2019 | INR | 1,262.8 | 1,280 | 1,260.1 | 1,270.55 | 1,270.55 | +4 (+0.32%) | 1,096 |
6 Jun 2019 | INR | 1,265 | 1,271.5 | 1,260.05 | 1,266.55 | 1,266.55 | +0.1 (+0.01%) | 1,082 |
4 Jun 2019 | INR | 1,275 | 1,278 | 1,265 | 1,266.45 | 1,266.45 | -3.7 (-0.29%) | 1,017 |
3 Jun 2019 | INR | 1,280.95 | 1,280.95 | 1,250 | 1,270.15 | 1,270.15 | +1.85 (+0.15%) | 2,678 |
31 May 2019 | INR | 1,261 | 1,279.4 | 1,261 | 1,268.3 | 1,268.3 | -2.1 (-0.17%) | 878 |
30 May 2019 | INR | 1,271.65 | 1,275.45 | 1,262.55 | 1,270.4 | 1,270.4 | -0.6 (-0.05%) | 662 |
29 May 2019 | INR | 1,275 | 1,280.05 | 1,268 | 1,271 | 1,271 | -3.2 (-0.25%) | 1,902 |
28 May 2019 | INR | 1,278.75 | 1,280.4 | 1,271.55 | 1,274.2 | 1,274.2 | -5.15 (-0.40%) | 1,295 |
27 May 2019 | INR | 1,276 | 1,280 | 1,274.05 | 1,279.35 | 1,279.35 | +3.5 (+0.27%) | 713 |
24 May 2019 | INR | 1,278 | 1,285 | 1,257.05 | 1,275.85 | 1,275.85 | +6.8 (+0.54%) | 1,775 |
23 May 2019 | INR | 1,294 | 1,294 | 1,263 | 1,269.05 | 1,269.05 | -8.95 (-0.70%) | 2,958 |
22 May 2019 | INR | 1,280 | 1,280 | 1,274.4 | 1,278 | 1,278 | +4.5 (+0.35%) | 697 |
21 May 2019 | INR | 1,271.9 | 1,279 | 1,260 | 1,273.5 | 1,273.5 | -1.2 (-0.09%) | 2,874 |
20 May 2019 | INR | 1,280 | 1,289.95 | 1,263.7 | 1,274.7 | 1,274.7 | +3.05 (+0.24%) | 3,235 |
17 May 2019 | INR | 1,277.05 | 1,277.05 | 1,269 | 1,271.65 | 1,271.65 | -8 (-0.63%) | 563 |
16 May 2019 | INR | 1,280 | 1,292 | 1,268.3 | 1,279.65 | 1,279.65 | +3.45 (+0.27%) | 625 |
15 May 2019 | INR | 1,276 | 1,280 | 1,268 | 1,276.2 | 1,276.2 | -1.8 (-0.14%) | 751 |
14 May 2019 | INR | 1,261.05 | 1,280 | 1,261.05 | 1,278 | 1,278 | +1.15 (+0.09%) | 377 |
13 May 2019 | INR | 1,275 | 1,280 | 1,267.6 | 1,276.85 | 1,276.85 | +6.25 (+0.49%) | 1,277 |
10 May 2019 | INR | 1,267.85 | 1,277.95 | 1,245.5 | 1,270.6 | 1,270.6 | +15.7 (+1.25%) | 1,381 |
9 May 2019 | INR | 1,261 | 1,270 | 1,250 | 1,254.9 | 1,254.9 | -11.7 (-0.92%) | 2,031 |
8 May 2019 | INR | 1,275 | 1,275 | 1,262 | 1,266.6 | 1,266.6 | -12.85 (-1.00%) | 1,090 |
7 May 2019 | INR | 1,283.7 | 1,290 | 1,269.9 | 1,279.45 | 1,279.45 | -6.95 (-0.54%) | 2,574 |
6 May 2019 | INR | 1,278.25 | 1,290 | 1,274.65 | 1,286.4 | 1,286.4 | +3.65 (+0.28%) | 964 |
3 May 2019 | INR | 1,276.55 | 1,290 | 1,275 | 1,282.75 | 1,282.75 | -3.8 (-0.30%) | 1,505 |
2 May 2019 | INR | 1,299 | 1,299 | 1,275 | 1,286.55 | 1,286.55 | +5 (+0.39%) | 921 |
30 Apr 2019 | INR | 1,299.95 | 1,299.95 | 1,275 | 1,281.55 | 1,281.55 | -5.65 (-0.44%) | 1,702 |