Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 1,676.45 | 1,691.25 | 1,662.9 | 1,662.9 | 1,662.9 | +1.55 (+0.09%) | 64 |
6 Sep 2019 | INR | 1,637.75 | 1,673.45 | 1,633.75 | 1,661.35 | 1,661.35 | +39.05 (+2.41%) | 551 |
5 Sep 2019 | INR | 1,635.95 | 1,642.3 | 1,611 | 1,622.3 | 1,622.3 | +12.45 (+0.77%) | 90 |
4 Sep 2019 | INR | 1,602.45 | 1,618.65 | 1,593.45 | 1,609.85 | 1,609.85 | -3.45 (-0.21%) | 12 |
3 Sep 2019 | INR | 1,647.8 | 1,647.8 | 1,609.05 | 1,613.3 | 1,613.3 | -15.15 (-0.93%) | 46 |
30 Aug 2019 | INR | 1,580.5 | 1,647.2 | 1,580 | 1,628.45 | 1,628.45 | +48.45 (+3.07%) | 113 |
29 Aug 2019 | INR | 1,599 | 1,599 | 1,580 | 1,580 | 1,580 | -19.5 (-1.22%) | 45 |
28 Aug 2019 | INR | 1,640 | 1,640 | 1,585.1 | 1,599.5 | 1,599.5 | -50.95 (-3.09%) | 294 |
27 Aug 2019 | INR | 1,687.3 | 1,687.3 | 1,649.2 | 1,650.45 | 1,650.45 | -3.25 (-0.20%) | 33 |
26 Aug 2019 | INR | 1,628 | 1,653.7 | 1,587.65 | 1,653.7 | 1,653.7 | +64.7 (+4.07%) | 185 |
23 Aug 2019 | INR | 1,580.25 | 1,590.5 | 1,578.5 | 1,589 | 1,589 | -18.15 (-1.13%) | 143 |
22 Aug 2019 | INR | 1,615.1 | 1,630 | 1,588.25 | 1,607.15 | 1,607.15 | -13.1 (-0.81%) | 477 |
21 Aug 2019 | INR | 1,665 | 1,665 | 1,616.95 | 1,620.25 | 1,620.25 | -49.35 (-2.96%) | 551 |
20 Aug 2019 | INR | 1,666.55 | 1,669.6 | 1,642 | 1,669.6 | 1,669.6 | +8.25 (+0.50%) | 56 |
19 Aug 2019 | INR | 1,665.65 | 1,665.65 | 1,659.6 | 1,661.35 | 1,661.35 | -14.1 (-0.84%) | 111 |
16 Aug 2019 | INR | 1,699.45 | 1,699.45 | 1,662.8 | 1,675.45 | 1,675.45 | -16.5 (-0.98%) | 56 |
14 Aug 2019 | INR | 1,690 | 1,700 | 1,670 | 1,691.95 | 1,691.95 | +33.85 (+2.04%) | 1,159 |
13 Aug 2019 | INR | 1,646.2 | 1,681.2 | 1,645.1 | 1,658.1 | 1,658.1 | -5.65 (-0.34%) | 119 |
9 Aug 2019 | INR | 1,619.75 | 1,665 | 1,619.75 | 1,663.75 | 1,663.75 | +17.9 (+1.09%) | 268 |
8 Aug 2019 | INR | 1,618 | 1,646.6 | 1,618 | 1,645.85 | 1,645.85 | +44.6 (+2.79%) | 59 |
7 Aug 2019 | INR | 1,623.95 | 1,631.45 | 1,561.8 | 1,601.25 | 1,601.25 | +9.05 (+0.57%) | 395 |
6 Aug 2019 | INR | 1,525.2 | 1,592.45 | 1,525.2 | 1,592.2 | 1,592.2 | +52.2 (+3.39%) | 259 |
5 Aug 2019 | INR | 1,503.7 | 1,544.65 | 1,498 | 1,540 | 1,540 | +9.45 (+0.62%) | 224 |
2 Aug 2019 | INR | 1,508.7 | 1,568.5 | 1,479.2 | 1,530.55 | 1,530.55 | +3.1 (+0.20%) | 214 |
1 Aug 2019 | INR | 1,520 | 1,533.75 | 1,440 | 1,527.45 | 1,527.45 | -5.7 (-0.37%) | 1,314 |
31 Jul 2019 | INR | 1,689 | 1,694.95 | 1,508.2 | 1,533.15 | 1,533.15 | -137.65 (-8.24%) | 1,181 |
30 Jul 2019 | INR | 1,700 | 1,705.15 | 1,663 | 1,670.8 | 1,670.8 | -41.15 (-2.40%) | 87 |
29 Jul 2019 | INR | 1,688.3 | 1,738.4 | 1,662.25 | 1,711.95 | 1,711.95 | +7.6 (+0.45%) | 55 |
26 Jul 2019 | INR | 1,715.6 | 1,739 | 1,677.05 | 1,704.35 | 1,704.35 | -37.25 (-2.14%) | 923 |
25 Jul 2019 | INR | 1,775 | 1,795 | 1,702 | 1,741.6 | 1,741.6 | +4.7 (+0.27%) | 1,382 |