Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 2,115 | 2,120.65 | 2,076.6 | 2,096.7 | 2,096.7 | -15.1 (-0.72%) | 91,060 |
23 Jul 2019 | INR | 2,127.8 | 2,128.95 | 2,102.95 | 2,111.8 | 2,111.8 | +2.1 (+0.10%) | 90,107 |
22 Jul 2019 | INR | 2,080 | 2,117 | 2,068.85 | 2,109.7 | 2,109.7 | +32.75 (+1.58%) | 72,161 |
19 Jul 2019 | INR | 2,095 | 2,096.75 | 2,064 | 2,076.95 | 2,076.95 | +11.35 (+0.55%) | 89,018 |
18 Jul 2019 | INR | 2,115 | 2,115 | 2,060 | 2,065.6 | 2,065.6 | -51.55 (-2.43%) | 95,604 |
17 Jul 2019 | INR | 2,106 | 2,125 | 2,092.55 | 2,117.15 | 2,117.15 | +11.85 (+0.56%) | 94,758 |
16 Jul 2019 | INR | 2,131.65 | 2,131.65 | 2,100.3 | 2,105.3 | 2,105.3 | -39.9 (-1.86%) | 137,617 |
15 Jul 2019 | INR | 2,120 | 2,153 | 2,099 | 2,145.2 | 2,145.2 | +37.25 (+1.77%) | 74,130 |
12 Jul 2019 | INR | 2,108.5 | 2,118 | 2,094.05 | 2,107.95 | 2,107.95 | +6.5 (+0.31%) | 59,397 |
11 Jul 2019 | INR | 2,124.6 | 2,128.1 | 2,087.05 | 2,101.45 | 2,101.45 | -6.25 (-0.30%) | 102,758 |
10 Jul 2019 | INR | 2,081 | 2,127.65 | 2,070.1 | 2,107.7 | 2,107.7 | -23.75 (-1.11%) | 264,565 |
9 Jul 2019 | INR | 2,170.5 | 2,175 | 2,090 | 2,131.45 | 2,131.45 | -44.65 (-2.05%) | 1,132,727 |
8 Jul 2019 | INR | 2,159 | 2,184 | 2,131 | 2,176.1 | 2,176.1 | +14.45 (+0.67%) | 131,169 |
5 Jul 2019 | INR | 2,241 | 2,250 | 2,139 | 2,161.65 | 2,161.65 | -80.95 (-3.61%) | 1,222,990 |
4 Jul 2019 | INR | 2,237.3 | 2,251.8 | 2,232 | 2,242.6 | 2,242.6 | +5.4 (+0.24%) | 55,390 |
3 Jul 2019 | INR | 2,259.9 | 2,259.9 | 2,232.5 | 2,237.2 | 2,237.2 | -15.55 (-0.69%) | 59,889 |
2 Jul 2019 | INR | 2,240 | 2,257.35 | 2,216.2 | 2,252.75 | 2,252.75 | +13.05 (+0.58%) | 98,136 |
1 Jul 2019 | INR | 2,239.65 | 2,255 | 2,207.65 | 2,239.7 | 2,239.7 | +12.45 (+0.56%) | 106,178 |
28 Jun 2019 | INR | 2,255 | 2,261.25 | 2,222.95 | 2,227.25 | 2,227.25 | -25.4 (-1.13%) | 99,596 |
27 Jun 2019 | INR | 2,256.4 | 2,264.8 | 2,242.3 | 2,252.65 | 2,252.65 | -1.05 (-0.05%) | 41,248 |
26 Jun 2019 | INR | 2,272.9 | 2,272.9 | 2,251.1 | 2,253.7 | 2,253.7 | -13.05 (-0.58%) | 67,735 |
25 Jun 2019 | INR | 2,277 | 2,277 | 2,250.9 | 2,266.75 | 2,266.75 | -8.25 (-0.36%) | 62,663 |
24 Jun 2019 | INR | 2,250 | 2,279.9 | 2,250 | 2,275 | 2,275 | +25.05 (+1.11%) | 83,606 |
21 Jun 2019 | INR | 2,280 | 2,290.65 | 2,242.05 | 2,249.95 | 2,249.95 | -29.05 (-1.27%) | 115,557 |
20 Jun 2019 | INR | 2,230 | 2,285 | 2,214.05 | 2,279 | 2,279 | +19.1 (+0.85%) | 133,605 |
19 Jun 2019 | INR | 2,253 | 2,275 | 2,244.4 | 2,259.9 | 2,259.9 | +8.2 (+0.36%) | 100,800 |
18 Jun 2019 | INR | 2,249.8 | 2,260 | 2,232 | 2,251.7 | 2,251.7 | +6.1 (+0.27%) | 84,866 |
17 Jun 2019 | INR | 2,259.9 | 2,262.8 | 2,240.05 | 2,245.6 | 2,245.6 | -6.7 (-0.30%) | 107,409 |
14 Jun 2019 | INR | 2,255 | 2,262.55 | 2,236.4 | 2,252.3 | 2,252.3 | +2.05 (+0.09%) | 102,702 |
13 Jun 2019 | INR | 2,257 | 2,285.05 | 2,241.3 | 2,250.25 | 2,250.25 | -8.2 (-0.36%) | 160,534 |