Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 2,249 | 2,267 | 2,219.5 | 2,258.45 | 2,258.45 | +5.6 (+0.25%) | 71,366 |
11 Jun 2019 | INR | 2,237.9 | 2,263 | 2,233 | 2,252.85 | 2,252.85 | +21.75 (+0.97%) | 121,513 |
10 Jun 2019 | INR | 2,194.9 | 2,234.95 | 2,189.25 | 2,231.1 | 2,231.1 | +52.15 (+2.39%) | 94,323 |
7 Jun 2019 | INR | 2,177 | 2,189 | 2,145.2 | 2,178.95 | 2,178.95 | +11.55 (+0.53%) | 84,031 |
6 Jun 2019 | INR | 2,199 | 2,199 | 2,151.45 | 2,167.4 | 2,167.4 | -15.05 (-0.69%) | 125,991 |
4 Jun 2019 | INR | 2,226 | 2,226 | 2,175 | 2,182.45 | 2,182.45 | -57.9 (-2.58%) | 111,042 |
3 Jun 2019 | INR | 2,207.8 | 2,248 | 2,186 | 2,240.35 | 2,240.35 | +43.5 (+1.98%) | 292,099 |
31 May 2019 | INR | 2,159.95 | 2,205 | 2,155 | 2,196.85 | 2,196.85 | +51.45 (+2.40%) | 165,501 |
30 May 2019 | INR | 2,120 | 2,153.4 | 2,116.4 | 2,145.4 | 2,145.4 | +40.15 (+1.91%) | 170,973 |
29 May 2019 | INR | 2,071 | 2,121.75 | 2,071 | 2,105.25 | 2,105.25 | +30.25 (+1.46%) | 199,565 |
28 May 2019 | INR | 2,060 | 2,097.45 | 2,047.25 | 2,075 | 2,075 | +21.2 (+1.03%) | 212,368 |
27 May 2019 | INR | 2,060 | 2,067.75 | 2,040.4 | 2,053.8 | 2,053.8 | +4.15 (+0.20%) | 222,227 |
24 May 2019 | INR | 2,074 | 2,074 | 2,034 | 2,049.65 | 2,049.65 | -4.1 (-0.20%) | 102,735 |
23 May 2019 | INR | 2,100 | 2,115.1 | 2,049 | 2,053.75 | 2,053.75 | -29 (-1.39%) | 167,233 |
22 May 2019 | INR | 2,114 | 2,121.6 | 2,076.7 | 2,082.75 | 2,082.75 | -26.45 (-1.25%) | 122,238 |
21 May 2019 | INR | 2,145 | 2,149.95 | 2,101.6 | 2,109.2 | 2,109.2 | -30.1 (-1.41%) | 87,743 |
20 May 2019 | INR | 2,126 | 2,145 | 2,050.25 | 2,139.3 | 2,139.3 | +42.95 (+2.05%) | 131,596 |
17 May 2019 | INR | 2,120.6 | 2,134.95 | 2,088.95 | 2,096.35 | 2,096.35 | -13.1 (-0.62%) | 96,029 |
16 May 2019 | INR | 2,096 | 2,123.4 | 2,078.05 | 2,109.45 | 2,109.45 | +14.95 (+0.71%) | 85,235 |
15 May 2019 | INR | 2,105 | 2,125.55 | 2,084.6 | 2,094.5 | 2,094.5 | +0.15 (+0.01%) | 122,743 |
14 May 2019 | INR | 2,137.5 | 2,158.2 | 2,074.5 | 2,094.35 | 2,094.35 | -36.75 (-1.72%) | 107,390 |
13 May 2019 | INR | 2,140 | 2,167 | 2,122.85 | 2,131.1 | 2,131.1 | -4.45 (-0.21%) | 154,027 |
10 May 2019 | INR | 2,174.35 | 2,193.6 | 2,125 | 2,135.55 | 2,135.55 | -33.15 (-1.53%) | 105,470 |
9 May 2019 | INR | 2,145 | 2,182 | 2,138 | 2,168.7 | 2,168.7 | +16.05 (+0.75%) | 80,051 |
8 May 2019 | INR | 2,158 | 2,167.75 | 2,130.2 | 2,152.65 | 2,152.65 | +2.3 (+0.11%) | 59,590 |
7 May 2019 | INR | 2,155 | 2,185 | 2,140.1 | 2,150.35 | 2,150.35 | -4.35 (-0.20%) | 107,919 |
6 May 2019 | INR | 2,113 | 2,165 | 2,104.55 | 2,154.7 | 2,154.7 | +22.2 (+1.04%) | 123,793 |
3 May 2019 | INR | 2,191 | 2,191 | 2,125.15 | 2,132.5 | 2,132.5 | -81.9 (-3.70%) | 167,475 |
2 May 2019 | INR | 2,260 | 2,260 | 2,209.45 | 2,214.4 | 2,214.4 | -40.55 (-1.80%) | 67,719 |
30 Apr 2019 | INR | 2,230 | 2,265 | 2,230 | 2,254.95 | 2,254.95 | +16.65 (+0.74%) | 125,430 |