Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 1,740.5 | 1,740.5 | 1,688 | 1,705.75 | 1,705.75 | -46.3 (-2.64%) | 15,242 |
23 Jul 2019 | INR | 1,755 | 1,755 | 1,750 | 1,752.05 | 1,752.05 | -3.15 (-0.18%) | 150 |
22 Jul 2019 | INR | 1,749.6 | 1,762 | 1,723 | 1,755.2 | 1,755.2 | +2.05 (+0.12%) | 14,729 |
19 Jul 2019 | INR | 1,752.6 | 1,765.35 | 1,743 | 1,753.15 | 1,753.15 | +1.95 (+0.11%) | 115 |
18 Jul 2019 | INR | 1,755.7 | 1,770.5 | 1,746.9 | 1,751.2 | 1,751.2 | -15.1 (-0.85%) | 46 |
17 Jul 2019 | INR | 1,770.75 | 1,783.5 | 1,754 | 1,766.3 | 1,766.3 | -8.85 (-0.50%) | 806 |
16 Jul 2019 | INR | 1,759.55 | 1,786.15 | 1,755 | 1,775.15 | 1,775.15 | +12.8 (+0.73%) | 2,208 |
15 Jul 2019 | INR | 1,772.35 | 1,779.8 | 1,755.1 | 1,762.35 | 1,762.35 | +16.35 (+0.94%) | 43 |
12 Jul 2019 | INR | 1,759.4 | 1,759.85 | 1,739.35 | 1,746 | 1,746 | -23.5 (-1.33%) | 210 |
11 Jul 2019 | INR | 1,774.25 | 1,774.25 | 1,756.65 | 1,769.5 | 1,769.5 | +12.15 (+0.69%) | 38 |
10 Jul 2019 | INR | 1,763.9 | 1,766.3 | 1,741.15 | 1,757.35 | 1,757.35 | -12.95 (-0.73%) | 221 |
9 Jul 2019 | INR | 1,794.6 | 1,795 | 1,760.05 | 1,770.3 | 1,770.3 | -23.2 (-1.29%) | 268 |
8 Jul 2019 | INR | 1,799.4 | 1,815.45 | 1,753 | 1,793.5 | 1,793.5 | -15.6 (-0.86%) | 455 |
5 Jul 2019 | INR | 1,820.15 | 1,831.3 | 1,797.35 | 1,809.1 | 1,809.1 | -21.35 (-1.17%) | 98 |
4 Jul 2019 | INR | 1,818.55 | 1,845.95 | 1,811.45 | 1,830.45 | 1,830.45 | +26.4 (+1.46%) | 455 |
3 Jul 2019 | INR | 1,820 | 1,820 | 1,783.3 | 1,804.05 | 1,804.05 | -23.6 (-1.29%) | 192 |
2 Jul 2019 | INR | 1,833.9 | 1,838.95 | 1,819.65 | 1,827.65 | 1,827.65 | -11.55 (-0.63%) | 137 |
1 Jul 2019 | INR | 1,807 | 1,850 | 1,803.95 | 1,839.2 | 1,839.2 | +51.05 (+2.85%) | 973 |
28 Jun 2019 | INR | 1,746.8 | 1,812.8 | 1,745 | 1,788.15 | 1,788.15 | +41.35 (+2.37%) | 582 |
27 Jun 2019 | INR | 1,740.05 | 1,769.45 | 1,739 | 1,746.8 | 1,746.8 | -3.4 (-0.19%) | 313 |
26 Jun 2019 | INR | 1,749.75 | 1,767.75 | 1,746.65 | 1,750.2 | 1,750.2 | +5 (+0.29%) | 153 |
25 Jun 2019 | INR | 1,750 | 1,766.3 | 1,735 | 1,745.2 | 1,745.2 | -4.45 (-0.25%) | 277 |
24 Jun 2019 | INR | 1,760 | 1,760 | 1,731.55 | 1,749.65 | 1,749.65 | -8.9 (-0.51%) | 688 |
21 Jun 2019 | INR | 1,727.55 | 1,777 | 1,698.95 | 1,758.55 | 1,758.55 | +54.65 (+3.21%) | 111 |
20 Jun 2019 | INR | 1,680 | 1,717.55 | 1,676.6 | 1,703.9 | 1,703.9 | +18.4 (+1.09%) | 544 |
19 Jun 2019 | INR | 1,707 | 1,707.05 | 1,679.15 | 1,685.5 | 1,685.5 | -4.35 (-0.26%) | 153 |
18 Jun 2019 | INR | 1,688 | 1,700 | 1,677.8 | 1,689.85 | 1,689.85 | +0.45 (+0.03%) | 1,360 |
17 Jun 2019 | INR | 1,716.75 | 1,738.15 | 1,675 | 1,689.4 | 1,689.4 | -39.75 (-2.30%) | 481 |
14 Jun 2019 | INR | 1,779 | 1,785 | 1,715.55 | 1,729.15 | 1,729.15 | -50 (-2.81%) | 442 |
13 Jun 2019 | INR | 1,835.7 | 1,835.7 | 1,770 | 1,779.15 | 1,779.15 | -63.85 (-3.46%) | 605 |