Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 2,184.75 | 2,261 | 2,140 | 2,148.2 | 18.3607 | -7.85 (-0.36%) | 47 |
23 Jul 2019 | INR | 2,231.8 | 2,240 | 2,150 | 2,156.05 | 18.4278 | -45.4 (-2.06%) | 53 |
22 Jul 2019 | INR | 2,201 | 2,205 | 2,171 | 2,201.45 | 18.8158 | -96.7 (-4.21%) | 29 |
19 Jul 2019 | INR | 2,225 | 2,300 | 2,225 | 2,298.15 | 19.6423 | +56.15 (+2.50%) | 115 |
18 Jul 2019 | INR | 2,242 | 2,242 | 2,242 | 2,242 | 19.1624 | -8 (-0.36%) | 8 |
17 Jul 2019 | INR | 2,272.05 | 2,272.05 | 2,227.1 | 2,250 | 19.2308 | -25 (-1.10%) | 26 |
16 Jul 2019 | INR | 2,275 | 2,275 | 2,275 | 2,275 | 19.4444 | -16.5 (-0.72%) | 1 |
15 Jul 2019 | INR | 2,338 | 2,350 | 2,240 | 2,291.5 | 19.5855 | -6.65 (-0.29%) | 174 |
12 Jul 2019 | INR | 2,356 | 2,356 | 2,258.85 | 2,298.15 | 19.6423 | -9.75 (-0.42%) | 9 |
11 Jul 2019 | INR | 2,250 | 2,307.9 | 2,240.75 | 2,307.9 | 19.7256 | +50.9 (+2.26%) | 301 |
10 Jul 2019 | INR | 2,270.05 | 2,281.8 | 2,257 | 2,257 | 19.2906 | -40.2 (-1.75%) | 138 |
9 Jul 2019 | INR | 2,300 | 2,345 | 2,255.55 | 2,297.2 | 19.6342 | -16.25 (-0.70%) | 86 |
8 Jul 2019 | INR | 2,300 | 2,336 | 2,252 | 2,313.45 | 19.7731 | -47.2 (-2.00%) | 22 |
5 Jul 2019 | INR | 2,400 | 2,400 | 2,334.2 | 2,360.65 | 20.1765 | +35.65 (+1.53%) | 5 |
4 Jul 2019 | INR | 2,303.9 | 2,325 | 2,302 | 2,325 | 19.8718 | +34 (+1.48%) | 54 |
3 Jul 2019 | INR | 2,315 | 2,317 | 2,291 | 2,291 | 19.5812 | +8.75 (+0.38%) | 21 |
2 Jul 2019 | INR | 2,261.1 | 2,338.7 | 2,180 | 2,282.25 | 19.5064 | -27.75 (-1.20%) | 189 |
1 Jul 2019 | INR | 2,346.95 | 2,346.95 | 2,310 | 2,310 | 19.7436 | +1.2 (+0.05%) | 17 |
28 Jun 2019 | INR | 2,297 | 2,311.5 | 2,261.1 | 2,308.8 | 19.7333 | +7.4 (+0.32%) | 112 |
27 Jun 2019 | INR | 2,330.5 | 2,330.5 | 2,300 | 2,301.4 | 19.6701 | -34.15 (-1.46%) | 143 |
26 Jun 2019 | INR | 2,431 | 2,431 | 2,321 | 2,335.55 | 19.962 | -33.75 (-1.42%) | 40 |
25 Jun 2019 | INR | 2,400 | 2,450 | 2,361 | 2,369.3 | 20.2504 | -80.7 (-3.29%) | 92 |
24 Jun 2019 | INR | 2,436 | 2,450 | 2,436 | 2,450 | 20.9402 | +27.45 (+1.13%) | 17 |
21 Jun 2019 | INR | 2,433 | 2,470 | 2,400 | 2,422.55 | 20.7056 | +11.55 (+0.48%) | 89 |
20 Jun 2019 | INR | 2,411 | 2,411 | 2,411 | 2,411 | 20.6068 | 0.0 (0.0%) | 0 |
19 Jun 2019 | INR | 2,495 | 2,495 | 2,375.75 | 2,411 | 20.6068 | +35.05 (+1.48%) | 80 |
18 Jun 2019 | INR | 2,500 | 2,500 | 2,350 | 2,375.95 | 20.3073 | -8.25 (-0.35%) | 182 |
17 Jun 2019 | INR | 2,420.05 | 2,473.15 | 2,341 | 2,384.2 | 20.3778 | -75.8 (-3.08%) | 498 |
14 Jun 2019 | INR | 2,460 | 2,460 | 2,460 | 2,460 | 21.0256 | -10.1 (-0.41%) | 51 |
13 Jun 2019 | INR | 2,480 | 2,480 | 2,460 | 2,470.1 | 21.112 | -29.85 (-1.19%) | 6 |