Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 1,174.3 | 1,180.85 | 1,164.3 | 1,172.8 | 1,172.8 | -2.65 (-0.23%) | 11,506 |
11 Jun 2019 | INR | 1,160 | 1,181.85 | 1,155.2 | 1,175.45 | 1,175.45 | +21.1 (+1.83%) | 17,626 |
10 Jun 2019 | INR | 1,156.95 | 1,164.2 | 1,151 | 1,154.35 | 1,154.35 | -0.8 (-0.07%) | 12,633 |
7 Jun 2019 | INR | 1,156.95 | 1,165.8 | 1,145.5 | 1,155.15 | 1,155.15 | -3.75 (-0.32%) | 26,576 |
6 Jun 2019 | INR | 1,155.8 | 1,162.95 | 1,146.5 | 1,158.9 | 1,158.9 | +11.05 (+0.96%) | 15,138 |
4 Jun 2019 | INR | 1,169.8 | 1,169.8 | 1,123.95 | 1,147.85 | 1,147.85 | -21.75 (-1.86%) | 25,436 |
3 Jun 2019 | INR | 1,156 | 1,172.75 | 1,154.55 | 1,169.6 | 1,169.6 | +17.5 (+1.52%) | 25,576 |
31 May 2019 | INR | 1,161 | 1,165.1 | 1,143.25 | 1,152.1 | 1,152.1 | -9.1 (-0.78%) | 135,980 |
30 May 2019 | INR | 1,161.9 | 1,165.95 | 1,152.4 | 1,161.2 | 1,161.2 | -0.7 (-0.06%) | 15,272 |
29 May 2019 | INR | 1,177 | 1,179.6 | 1,159.05 | 1,161.9 | 1,161.9 | -13.3 (-1.13%) | 15,203 |
28 May 2019 | INR | 1,185 | 1,194.4 | 1,161 | 1,175.2 | 1,175.2 | -6.55 (-0.55%) | 21,489 |
27 May 2019 | INR | 1,161.8 | 1,191 | 1,161 | 1,181.75 | 1,181.75 | +19.95 (+1.72%) | 38,169 |
24 May 2019 | INR | 1,157.95 | 1,166.5 | 1,151 | 1,161.8 | 1,161.8 | +8.25 (+0.72%) | 56,327 |
23 May 2019 | INR | 1,150.05 | 1,175.5 | 1,148 | 1,153.55 | 1,153.55 | +1.15 (+0.10%) | 19,245 |
22 May 2019 | INR | 1,163.8 | 1,168.5 | 1,147.5 | 1,152.4 | 1,152.4 | -6.5 (-0.56%) | 11,990 |
21 May 2019 | INR | 1,172 | 1,177 | 1,145.45 | 1,158.9 | 1,158.9 | -9.9 (-0.85%) | 59,112 |
20 May 2019 | INR | 1,155 | 1,173.05 | 1,139.5 | 1,168.8 | 1,168.8 | +26.55 (+2.32%) | 20,836 |
17 May 2019 | INR | 1,120 | 1,144.5 | 1,112 | 1,142.25 | 1,142.25 | +19.35 (+1.72%) | 11,919 |
16 May 2019 | INR | 1,120 | 1,124.5 | 1,106.65 | 1,122.9 | 1,122.9 | +1.8 (+0.16%) | 8,842 |
15 May 2019 | INR | 1,122 | 1,126.95 | 1,112.5 | 1,121.1 | 1,121.1 | -2.05 (-0.18%) | 9,322 |
14 May 2019 | INR | 1,124.5 | 1,126.6 | 1,104 | 1,123.15 | 1,123.15 | -3.15 (-0.28%) | 14,716 |
13 May 2019 | INR | 1,142 | 1,142 | 1,118.95 | 1,126.3 | 1,126.3 | -5.3 (-0.47%) | 12,307 |
10 May 2019 | INR | 1,155 | 1,155 | 1,126.15 | 1,131.6 | 1,131.6 | -17.55 (-1.53%) | 19,005 |
9 May 2019 | INR | 1,144.4 | 1,151 | 1,130.65 | 1,149.15 | 1,149.15 | +4.15 (+0.36%) | 50,670 |
8 May 2019 | INR | 1,156 | 1,156.25 | 1,142 | 1,145 | 1,145 | -15.2 (-1.31%) | 8,253 |
7 May 2019 | INR | 1,166 | 1,174.95 | 1,152 | 1,160.2 | 1,160.2 | -2.6 (-0.22%) | 16,034 |
6 May 2019 | INR | 1,168 | 1,176.35 | 1,153.35 | 1,162.8 | 1,162.8 | -7.3 (-0.62%) | 60,369 |
3 May 2019 | INR | 1,198.95 | 1,198.95 | 1,164 | 1,170.1 | 1,170.1 | -22.9 (-1.92%) | 36,706 |
2 May 2019 | INR | 1,215 | 1,223.55 | 1,180 | 1,193 | 1,193 | -14.45 (-1.20%) | 16,793 |
30 Apr 2019 | INR | 1,204.1 | 1,212 | 1,190 | 1,207.45 | 1,207.45 | +5.7 (+0.47%) | 53,983 |