Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 1,365.95 | 1,371.4 | 1,317.8 | 1,338.5 | 1,338.5 | -27.45 (-2.01%) | 24,525 |
23 Jul 2019 | INR | 1,366.75 | 1,378.4 | 1,356 | 1,365.95 | 1,365.95 | +1 (+0.07%) | 8,832 |
22 Jul 2019 | INR | 1,373 | 1,387.05 | 1,351.05 | 1,364.95 | 1,364.95 | -7.95 (-0.58%) | 17,814 |
19 Jul 2019 | INR | 1,392.85 | 1,396.55 | 1,367.2 | 1,372.9 | 1,372.9 | -14.5 (-1.05%) | 16,824 |
18 Jul 2019 | INR | 1,389.95 | 1,399.85 | 1,365.45 | 1,387.4 | 1,387.4 | +3.6 (+0.26%) | 19,778 |
17 Jul 2019 | INR | 1,390 | 1,427.05 | 1,370.8 | 1,383.8 | 1,383.8 | -6.7 (-0.48%) | 45,737 |
16 Jul 2019 | INR | 1,365 | 1,398.1 | 1,364.6 | 1,390.5 | 1,390.5 | +7.1 (+0.51%) | 61,278 |
15 Jul 2019 | INR | 1,370 | 1,403 | 1,368 | 1,383.4 | 1,383.4 | +19.3 (+1.41%) | 93,616 |
12 Jul 2019 | INR | 1,322.1 | 1,369.6 | 1,318 | 1,364.1 | 1,364.1 | +49.05 (+3.73%) | 56,399 |
11 Jul 2019 | INR | 1,326.9 | 1,331.7 | 1,298.05 | 1,315.05 | 1,315.05 | -3.2 (-0.24%) | 17,740 |
10 Jul 2019 | INR | 1,327.2 | 1,337.65 | 1,313.3 | 1,318.25 | 1,318.25 | -9.15 (-0.69%) | 14,633 |
9 Jul 2019 | INR | 1,304 | 1,351.25 | 1,303.7 | 1,327.4 | 1,327.4 | +23.4 (+1.79%) | 27,162 |
8 Jul 2019 | INR | 1,300 | 1,324.05 | 1,291.45 | 1,304 | 1,304 | -2.9 (-0.22%) | 17,181 |
5 Jul 2019 | INR | 1,333 | 1,340.75 | 1,303 | 1,306.9 | 1,306.9 | -18.75 (-1.41%) | 107,531 |
4 Jul 2019 | INR | 1,338 | 1,348 | 1,322 | 1,325.65 | 1,325.65 | -16.15 (-1.20%) | 42,529 |
3 Jul 2019 | INR | 1,359.65 | 1,363.1 | 1,338.1 | 1,341.8 | 1,341.8 | -13.85 (-1.02%) | 23,038 |
2 Jul 2019 | INR | 1,377.5 | 1,377.5 | 1,349.4 | 1,355.65 | 1,355.65 | -14.5 (-1.06%) | 45,952 |
1 Jul 2019 | INR | 1,363 | 1,385.85 | 1,358 | 1,370.15 | 1,370.15 | +11.1 (+0.82%) | 57,374 |
28 Jun 2019 | INR | 1,327 | 1,381.05 | 1,321 | 1,359.05 | 1,359.05 | +46.1 (+3.51%) | 68,616 |
27 Jun 2019 | INR | 1,308.7 | 1,322.95 | 1,292.7 | 1,312.95 | 1,312.95 | +4.9 (+0.37%) | 20,665 |
26 Jun 2019 | INR | 1,322.15 | 1,322.15 | 1,302 | 1,308.05 | 1,308.05 | -16.4 (-1.24%) | 13,351 |
25 Jun 2019 | INR | 1,340 | 1,351.7 | 1,310.1 | 1,324.45 | 1,324.45 | -20.3 (-1.51%) | 40,151 |
24 Jun 2019 | INR | 1,354 | 1,354 | 1,330.9 | 1,344.75 | 1,344.75 | -3 (-0.22%) | 51,986 |
21 Jun 2019 | INR | 1,375 | 1,383.95 | 1,343.6 | 1,347.75 | 1,347.75 | -25.2 (-1.84%) | 11,433 |
20 Jun 2019 | INR | 1,386.95 | 1,403.9 | 1,356 | 1,372.95 | 1,372.95 | +20.75 (+1.53%) | 75,148 |
19 Jun 2019 | INR | 1,359 | 1,382.45 | 1,342 | 1,352.2 | 1,352.2 | -1.05 (-0.08%) | 58,653 |
18 Jun 2019 | INR | 1,361 | 1,366.25 | 1,338.5 | 1,353.25 | 1,353.25 | -7.75 (-0.57%) | 45,863 |
17 Jun 2019 | INR | 1,377 | 1,384.9 | 1,357 | 1,361 | 1,361 | -10.4 (-0.76%) | 11,689 |
14 Jun 2019 | INR | 1,370 | 1,393.5 | 1,366.75 | 1,371.4 | 1,371.4 | -2.35 (-0.17%) | 47,051 |
13 Jun 2019 | INR | 1,381.5 | 1,383.25 | 1,355.65 | 1,373.75 | 1,373.75 | -6.7 (-0.49%) | 10,588 |