Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 1,868.95 | 1,893 | 1,868.95 | 1,874.3 | 1,874.3 | -1.45 (-0.08%) | 223 |
11 Jun 2019 | INR | 1,888 | 1,915 | 1,866 | 1,875.75 | 1,875.75 | -10.55 (-0.56%) | 952 |
10 Jun 2019 | INR | 1,859 | 1,897.25 | 1,851 | 1,886.3 | 1,886.3 | +25.25 (+1.36%) | 448 |
7 Jun 2019 | INR | 1,824.9 | 1,925 | 1,735 | 1,861.05 | 1,861.05 | +10.15 (+0.55%) | 2,473 |
6 Jun 2019 | INR | 1,923.25 | 1,928.05 | 1,845.05 | 1,850.9 | 1,850.9 | -73 (-3.79%) | 1,197 |
4 Jun 2019 | INR | 1,951 | 1,974.1 | 1,922 | 1,923.9 | 1,923.9 | -29.15 (-1.49%) | 431 |
3 Jun 2019 | INR | 1,973.25 | 1,981.8 | 1,935.65 | 1,953.05 | 1,953.05 | -14.85 (-0.75%) | 894 |
31 May 2019 | INR | 2,004.5 | 2,007.7 | 1,956.55 | 1,967.9 | 1,967.9 | -18.8 (-0.95%) | 542 |
30 May 2019 | INR | 1,984.4 | 2,023 | 1,976.15 | 1,986.7 | 1,986.7 | +5.5 (+0.28%) | 482 |
29 May 2019 | INR | 1,999 | 2,040.2 | 1,976.3 | 1,981.2 | 1,981.2 | -8.05 (-0.40%) | 1,339 |
28 May 2019 | INR | 2,000 | 2,050 | 1,962 | 1,989.25 | 1,989.25 | -20.2 (-1.01%) | 1,357 |
27 May 2019 | INR | 2,155 | 2,155 | 1,995 | 2,009.45 | 2,009.45 | -188.2 (-8.56%) | 5,202 |
24 May 2019 | INR | 2,238.6 | 2,238.6 | 2,185.1 | 2,197.65 | 2,197.65 | -26.25 (-1.18%) | 1,050 |
23 May 2019 | INR | 2,229.25 | 2,280.85 | 2,208 | 2,223.9 | 2,223.9 | +22.25 (+1.01%) | 1,104 |
22 May 2019 | INR | 2,230.25 | 2,232 | 2,188 | 2,201.65 | 2,201.65 | -6.9 (-0.31%) | 732 |
21 May 2019 | INR | 2,304.75 | 2,323.65 | 2,201 | 2,208.55 | 2,208.55 | -83.3 (-3.63%) | 1,289 |
20 May 2019 | INR | 2,390 | 2,390 | 2,270.15 | 2,291.85 | 2,291.85 | -51.15 (-2.18%) | 1,359 |
17 May 2019 | INR | 2,257.5 | 2,362.9 | 2,249.5 | 2,343 | 2,343 | +107 (+4.79%) | 1,394 |
16 May 2019 | INR | 2,290 | 2,310.1 | 2,220 | 2,236 | 2,236 | -15.8 (-0.70%) | 2,778 |
15 May 2019 | INR | 2,180 | 2,277 | 2,180 | 2,251.8 | 2,251.8 | +91.55 (+4.24%) | 838 |
14 May 2019 | INR | 2,146.1 | 2,189.5 | 2,125 | 2,160.25 | 2,160.25 | +3.75 (+0.17%) | 643 |
13 May 2019 | INR | 2,212.7 | 2,243 | 2,117 | 2,156.5 | 2,156.5 | -60.15 (-2.71%) | 1,138 |
10 May 2019 | INR | 2,191.3 | 2,253.05 | 2,168 | 2,216.65 | 2,216.65 | +48.15 (+2.22%) | 2,861 |
9 May 2019 | INR | 2,138 | 2,189.25 | 2,095.3 | 2,168.5 | 2,168.5 | +25.75 (+1.20%) | 520 |
8 May 2019 | INR | 2,308.1 | 2,308.1 | 2,094 | 2,142.75 | 2,142.75 | -170.15 (-7.36%) | 1,243 |
7 May 2019 | INR | 2,320 | 2,358 | 2,300 | 2,312.9 | 2,312.9 | +13.1 (+0.57%) | 301 |
6 May 2019 | INR | 2,329 | 2,383 | 2,280.2 | 2,299.8 | 2,299.8 | -29.7 (-1.27%) | 2,078 |
3 May 2019 | INR | 2,318.85 | 2,346.9 | 2,304.05 | 2,329.5 | 2,329.5 | +34.45 (+1.50%) | 680 |
2 May 2019 | INR | 2,335.3 | 2,341 | 2,286 | 2,295.05 | 2,295.05 | -65.8 (-2.79%) | 645 |
30 Apr 2019 | INR | 2,296 | 2,398.55 | 2,285 | 2,360.85 | 2,360.85 | +39.65 (+1.71%) | 5,439 |