Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 2,302.8 | 2,319.3 | 2,302.75 | 2,319.3 | 2,319.3 | -20.45 (-0.87%) | 3 |
6 Sep 2019 | INR | 2,348.95 | 2,382 | 2,339 | 2,339.75 | 2,339.75 | +41.75 (+1.82%) | 28 |
5 Sep 2019 | INR | 2,298 | 2,298 | 2,298 | 2,298 | 2,298 | -17 (-0.73%) | 5 |
4 Sep 2019 | INR | 2,314 | 2,315 | 2,261.65 | 2,315 | 2,315 | -10.8 (-0.46%) | 10 |
3 Sep 2019 | INR | 2,289 | 2,337.75 | 2,270 | 2,325.8 | 2,325.8 | +135.8 (+6.20%) | 56 |
30 Aug 2019 | INR | 2,145.05 | 2,190 | 2,145.05 | 2,190 | 2,190 | +53.9 (+2.52%) | 16 |
29 Aug 2019 | INR | 2,185 | 2,186.95 | 2,116.05 | 2,136.1 | 2,136.1 | -34.2 (-1.58%) | 11 |
28 Aug 2019 | INR | 2,114.1 | 2,270 | 2,065.55 | 2,170.3 | 2,170.3 | +50.9 (+2.40%) | 2,738 |
27 Aug 2019 | INR | 2,190 | 2,190 | 2,051 | 2,119.4 | 2,119.4 | -32.6 (-1.51%) | 2,915 |
26 Aug 2019 | INR | 2,015.5 | 2,152.45 | 2,015 | 2,152 | 2,152 | +101 (+4.92%) | 49 |
23 Aug 2019 | INR | 2,106.4 | 2,110 | 2,024.05 | 2,051 | 2,051 | -39.55 (-1.89%) | 208 |
22 Aug 2019 | INR | 2,158 | 2,158 | 2,075 | 2,090.55 | 2,090.55 | -90.05 (-4.13%) | 41 |
21 Aug 2019 | INR | 2,130.05 | 2,207.8 | 2,130 | 2,180.6 | 2,180.6 | +10.15 (+0.47%) | 118 |
20 Aug 2019 | INR | 2,120.75 | 2,181.05 | 2,120.75 | 2,170.45 | 2,170.45 | +72.3 (+3.45%) | 50 |
19 Aug 2019 | INR | 2,145 | 2,145 | 2,095 | 2,098.15 | 2,098.15 | -41.85 (-1.96%) | 14 |
16 Aug 2019 | INR | 2,131.95 | 2,140.35 | 2,128.25 | 2,140 | 2,140 | +5.85 (+0.27%) | 18 |
14 Aug 2019 | INR | 2,130 | 2,178 | 2,019 | 2,134.15 | 2,134.15 | +54.05 (+2.60%) | 1,513 |
13 Aug 2019 | INR | 2,101.05 | 2,148 | 2,078.25 | 2,080.1 | 2,080.1 | -59.9 (-2.80%) | 91 |
9 Aug 2019 | INR | 2,092 | 2,140 | 2,092 | 2,140 | 2,140 | +41.3 (+1.97%) | 55 |
8 Aug 2019 | INR | 2,001.45 | 2,139.15 | 2,001.4 | 2,098.7 | 2,098.7 | +48.7 (+2.38%) | 66 |
7 Aug 2019 | INR | 2,180 | 2,180 | 2,019.9 | 2,050 | 2,050 | -64.95 (-3.07%) | 67 |
6 Aug 2019 | INR | 2,000.05 | 2,114.95 | 2,000 | 2,114.95 | 2,114.95 | +113.9 (+5.69%) | 35 |
5 Aug 2019 | INR | 1,956.15 | 2,079 | 1,955 | 2,001.05 | 2,001.05 | -8.95 (-0.45%) | 59 |
2 Aug 2019 | INR | 1,983.05 | 2,080 | 1,982 | 2,010 | 2,010 | -53 (-2.57%) | 21 |
1 Aug 2019 | INR | 2,020 | 2,065.8 | 2,000 | 2,063 | 2,063 | +13 (+0.63%) | 40 |
31 Jul 2019 | INR | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | -5.1 (-0.25%) | 7 |
30 Jul 2019 | INR | 2,189.95 | 2,190 | 2,000 | 2,055.1 | 2,055.1 | -50.5 (-2.40%) | 236 |
29 Jul 2019 | INR | 2,211.1 | 2,260 | 2,031 | 2,105.6 | 2,105.6 | -105 (-4.75%) | 111 |
26 Jul 2019 | INR | 2,160.05 | 2,225 | 2,160.05 | 2,210.6 | 2,210.6 | +17.6 (+0.80%) | 109 |
25 Jul 2019 | INR | 2,193 | 2,193 | 2,193 | 2,193 | 2,193 | 0.0 (0.0%) | 0 |