Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 2,530 | 2,530 | 2,499.95 | 2,499.95 | 21.3671 | +5.5 (+0.22%) | 12 |
11 Jun 2019 | INR | 2,500 | 2,551.65 | 2,472 | 2,494.45 | 21.3201 | -69.3 (-2.70%) | 34 |
10 Jun 2019 | INR | 2,541.05 | 2,599 | 2,502 | 2,563.75 | 21.9124 | +27.3 (+1.08%) | 15 |
7 Jun 2019 | INR | 2,560 | 2,590.5 | 2,502.05 | 2,536.45 | 21.6791 | -63.5 (-2.44%) | 33 |
6 Jun 2019 | INR | 2,668 | 2,668 | 2,555 | 2,599.95 | 22.2218 | +23.9 (+0.93%) | 61 |
4 Jun 2019 | INR | 2,583.05 | 2,583.05 | 2,572 | 2,576.05 | 22.0175 | -6.95 (-0.27%) | 163 |
3 Jun 2019 | INR | 2,590 | 2,599 | 2,576 | 2,583 | 22.0769 | +17.5 (+0.68%) | 30 |
31 May 2019 | INR | 2,679.85 | 2,679.9 | 2,500 | 2,565.5 | 21.9274 | -15.65 (-0.61%) | 442 |
30 May 2019 | INR | 2,690 | 2,690 | 2,572 | 2,581.15 | 22.0611 | -30.35 (-1.16%) | 60 |
29 May 2019 | INR | 2,648.7 | 2,649 | 2,596 | 2,611.5 | 22.3205 | -7.2 (-0.27%) | 127 |
28 May 2019 | INR | 2,616.05 | 2,647.35 | 2,598.95 | 2,618.7 | 22.3821 | +14.9 (+0.57%) | 45 |
27 May 2019 | INR | 2,688 | 2,688 | 2,581 | 2,603.8 | 22.2547 | -97.05 (-3.59%) | 101,377 |
24 May 2019 | INR | 2,718 | 2,740.55 | 2,680 | 2,700.85 | 23.0842 | -25.45 (-0.93%) | 47 |
23 May 2019 | INR | 2,690.3 | 2,976 | 2,645 | 2,726.3 | 23.3017 | +117.3 (+4.50%) | 614 |
22 May 2019 | INR | 2,600 | 2,609 | 2,600 | 2,609 | 22.2991 | -1.9 (-0.07%) | 4 |
21 May 2019 | INR | 2,569.05 | 2,610.9 | 2,565 | 2,610.9 | 22.3154 | +19.6 (+0.76%) | 21 |
20 May 2019 | INR | 2,655.95 | 2,690 | 2,551 | 2,591.3 | 22.1479 | +130.8 (+5.32%) | 145 |
17 May 2019 | INR | 2,460.05 | 2,503.65 | 2,450 | 2,460.5 | 21.0299 | +0.3 (+0.01%) | 75 |
16 May 2019 | INR | 2,437.05 | 2,499.95 | 2,437.05 | 2,460.2 | 21.0274 | -11.75 (-0.48%) | 24 |
15 May 2019 | INR | 2,510 | 2,510 | 2,450.6 | 2,471.95 | 21.1278 | +34.15 (+1.40%) | 34 |
14 May 2019 | INR | 2,520 | 2,525 | 2,400 | 2,437.8 | 20.8359 | -80.15 (-3.18%) | 57 |
13 May 2019 | INR | 2,629.95 | 2,629.95 | 2,455.05 | 2,517.95 | 21.5209 | -43.05 (-1.68%) | 36 |
10 May 2019 | INR | 2,685 | 2,685 | 2,520 | 2,561 | 21.8889 | -15 (-0.58%) | 156 |
9 May 2019 | INR | 2,600 | 2,600 | 2,568.5 | 2,576 | 22.0171 | -70.1 (-2.65%) | 8 |
8 May 2019 | INR | 2,658 | 2,658 | 2,601 | 2,646.1 | 22.6162 | -69.2 (-2.55%) | 71 |
7 May 2019 | INR | 2,720 | 2,720 | 2,689.2 | 2,715.3 | 23.2077 | -8.7 (-0.32%) | 64 |
6 May 2019 | INR | 2,750 | 2,781.95 | 2,721.65 | 2,724 | 23.2821 | -39 (-1.41%) | 115 |
3 May 2019 | INR | 2,660 | 2,799.95 | 2,650 | 2,763 | 23.6154 | +30.35 (+1.11%) | 37 |
2 May 2019 | INR | 2,780.05 | 2,875 | 2,700 | 2,732.65 | 23.356 | -75.1 (-2.67%) | 269 |
30 Apr 2019 | INR | 2,800.1 | 2,808 | 2,775 | 2,807.75 | 23.9979 | -60.1 (-2.10%) | 190 |