Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 928 | 954 | 926.7 | 934.95 | 934.95 | +8.8 (+0.95%) | 81,038 |
23 Jul 2019 | INR | 950 | 978.8 | 915.1 | 926.15 | 926.15 | -23.45 (-2.47%) | 89,170 |
22 Jul 2019 | INR | 1,004 | 1,017.85 | 921.6 | 949.6 | 949.6 | -59.3 (-5.88%) | 166,500 |
19 Jul 2019 | INR | 1,139 | 1,139 | 998.05 | 1,008.9 | 1,008.9 | -104.45 (-9.38%) | 72,211 |
18 Jul 2019 | INR | 1,166 | 1,192.8 | 1,110 | 1,113.35 | 1,113.35 | -55.4 (-4.74%) | 42,296 |
17 Jul 2019 | INR | 1,200 | 1,219 | 1,164.45 | 1,168.75 | 1,168.75 | -30.05 (-2.51%) | 29,317 |
16 Jul 2019 | INR | 1,190.9 | 1,233.2 | 1,167 | 1,198.8 | 1,198.8 | +23.7 (+2.02%) | 51,961 |
15 Jul 2019 | INR | 1,199 | 1,223.5 | 1,170.95 | 1,175.1 | 1,175.1 | -16.55 (-1.39%) | 48,425 |
12 Jul 2019 | INR | 1,185 | 1,251 | 1,160.9 | 1,191.65 | 1,191.65 | +1.35 (+0.11%) | 107,676 |
11 Jul 2019 | INR | 1,282 | 1,303.45 | 1,181.1 | 1,190.3 | 1,190.3 | -90.55 (-7.07%) | 84,472 |
10 Jul 2019 | INR | 1,275.15 | 1,319.85 | 1,274.45 | 1,280.85 | 1,280.85 | +5.7 (+0.45%) | 32,958 |
9 Jul 2019 | INR | 1,304.95 | 1,304.95 | 1,260 | 1,275.15 | 1,275.15 | -22.35 (-1.72%) | 28,889 |
8 Jul 2019 | INR | 1,375 | 1,375 | 1,282.3 | 1,297.5 | 1,297.5 | -82.25 (-5.96%) | 33,207 |
5 Jul 2019 | INR | 1,405.1 | 1,429.75 | 1,371 | 1,379.75 | 1,379.75 | -25.3 (-1.80%) | 23,221 |
4 Jul 2019 | INR | 1,440 | 1,458.95 | 1,401.85 | 1,405.05 | 1,405.05 | -31.2 (-2.17%) | 25,358 |
3 Jul 2019 | INR | 1,439 | 1,472.8 | 1,415 | 1,436.25 | 1,436.25 | -2.85 (-0.20%) | 33,475 |
2 Jul 2019 | INR | 1,483.95 | 1,483.95 | 1,422.1 | 1,439.1 | 1,439.1 | -23.55 (-1.61%) | 30,207 |
1 Jul 2019 | INR | 1,483.25 | 1,511 | 1,448 | 1,462.65 | 1,462.65 | -5.5 (-0.37%) | 36,242 |
28 Jun 2019 | INR | 1,560 | 1,567.85 | 1,461 | 1,468.15 | 1,468.15 | -64.35 (-4.20%) | 55,100 |
27 Jun 2019 | INR | 1,450.1 | 1,551 | 1,450.1 | 1,532.5 | 1,532.5 | +77.05 (+5.29%) | 86,290 |
26 Jun 2019 | INR | 1,415.1 | 1,500 | 1,413.15 | 1,455.45 | 1,455.45 | +42.3 (+2.99%) | 52,177 |
25 Jun 2019 | INR | 1,380 | 1,445 | 1,376.35 | 1,413.15 | 1,413.15 | +46.1 (+3.37%) | 56,527 |
24 Jun 2019 | INR | 1,350.1 | 1,399.95 | 1,338.1 | 1,367.05 | 1,367.05 | +19.85 (+1.47%) | 25,743 |
21 Jun 2019 | INR | 1,266.5 | 1,365.9 | 1,250.1 | 1,347.2 | 1,347.2 | +87.3 (+6.93%) | 83,287 |
20 Jun 2019 | INR | 1,349.7 | 1,349.7 | 1,221.95 | 1,259.9 | 1,259.9 | -59.05 (-4.48%) | 72,006 |
19 Jun 2019 | INR | 1,469 | 1,472.7 | 1,292.45 | 1,318.95 | 1,318.95 | -132.95 (-9.16%) | 96,397 |
18 Jun 2019 | INR | 1,499.5 | 1,518.5 | 1,444.05 | 1,451.9 | 1,451.9 | -47.6 (-3.17%) | 34,743 |
17 Jun 2019 | INR | 1,553.7 | 1,555 | 1,492 | 1,499.5 | 1,499.5 | -45.85 (-2.97%) | 28,928 |
14 Jun 2019 | INR | 1,569.65 | 1,584.45 | 1,536.5 | 1,545.35 | 1,545.35 | -14.85 (-0.95%) | 16,065 |
13 Jun 2019 | INR | 1,595 | 1,595 | 1,551 | 1,560.2 | 1,560.2 | -24.15 (-1.52%) | 17,740 |