Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 1,785 | 1,820 | 1,765 | 1,803.45 | 1,803.45 | +21.05 (+1.18%) | 49,645 |
23 Jul 2019 | INR | 1,763 | 1,803.85 | 1,754.15 | 1,782.4 | 1,782.4 | +38.15 (+2.19%) | 19,698 |
22 Jul 2019 | INR | 1,731 | 1,755.15 | 1,700.65 | 1,744.25 | 1,744.25 | +9.6 (+0.55%) | 30,527 |
19 Jul 2019 | INR | 1,748 | 1,748 | 1,710 | 1,734.65 | 1,734.65 | -14.35 (-0.82%) | 8,386 |
18 Jul 2019 | INR | 1,753 | 1,771.65 | 1,741.15 | 1,749 | 1,749 | -3.8 (-0.22%) | 8,936 |
17 Jul 2019 | INR | 1,735.45 | 1,784 | 1,735.45 | 1,752.8 | 1,752.8 | +24.95 (+1.44%) | 43,270 |
16 Jul 2019 | INR | 1,709.2 | 1,734 | 1,705.5 | 1,727.85 | 1,727.85 | +0.25 (+0.01%) | 3,839 |
15 Jul 2019 | INR | 1,748 | 1,748 | 1,713 | 1,727.6 | 1,727.6 | -19.05 (-1.09%) | 16,471 |
12 Jul 2019 | INR | 1,729.35 | 1,762.2 | 1,720.6 | 1,746.65 | 1,746.65 | +17.3 (+1.00%) | 23,811 |
11 Jul 2019 | INR | 1,700.35 | 1,740.6 | 1,695.95 | 1,729.35 | 1,729.35 | +29 (+1.71%) | 44,414 |
10 Jul 2019 | INR | 1,660.15 | 1,711.55 | 1,659 | 1,700.35 | 1,700.35 | +40.4 (+2.43%) | 16,600 |
9 Jul 2019 | INR | 1,620 | 1,667.25 | 1,611.65 | 1,659.95 | 1,659.95 | +42.5 (+2.63%) | 9,568 |
8 Jul 2019 | INR | 1,666.5 | 1,688.1 | 1,605 | 1,617.45 | 1,617.45 | -58 (-3.46%) | 9,037 |
5 Jul 2019 | INR | 1,697 | 1,715.7 | 1,660 | 1,675.45 | 1,675.45 | -17.25 (-1.02%) | 15,417 |
4 Jul 2019 | INR | 1,687.5 | 1,706 | 1,681.5 | 1,692.7 | 1,692.7 | +2.8 (+0.17%) | 9,399 |
3 Jul 2019 | INR | 1,683.2 | 1,698 | 1,675.4 | 1,689.9 | 1,689.9 | +9.75 (+0.58%) | 5,207 |
2 Jul 2019 | INR | 1,680 | 1,688.4 | 1,664.7 | 1,680.15 | 1,680.15 | -14.3 (-0.84%) | 9,673 |
1 Jul 2019 | INR | 1,677.6 | 1,698.65 | 1,655 | 1,694.45 | 1,694.45 | +20.15 (+1.20%) | 9,307 |
28 Jun 2019 | INR | 1,640.95 | 1,678.6 | 1,632.55 | 1,674.3 | 1,674.3 | +37.95 (+2.32%) | 8,331 |
27 Jun 2019 | INR | 1,629 | 1,645 | 1,625.15 | 1,636.35 | 1,636.35 | +3.6 (+0.22%) | 10,988 |
26 Jun 2019 | INR | 1,620.8 | 1,638 | 1,617.1 | 1,632.75 | 1,632.75 | +9.05 (+0.56%) | 27,065 |
25 Jun 2019 | INR | 1,591 | 1,631.35 | 1,584.4 | 1,623.7 | 1,623.7 | +21.15 (+1.32%) | 13,062 |
24 Jun 2019 | INR | 1,615 | 1,640 | 1,566.2 | 1,602.55 | 1,602.55 | -2.4 (-0.15%) | 11,085 |
21 Jun 2019 | INR | 1,641.05 | 1,641.05 | 1,601.3 | 1,604.95 | 1,604.95 | -35.55 (-2.17%) | 15,117 |
20 Jun 2019 | INR | 1,649 | 1,649 | 1,602.45 | 1,640.5 | 1,640.5 | +2 (+0.12%) | 25,906 |
19 Jun 2019 | INR | 1,662.1 | 1,687.85 | 1,625.05 | 1,638.5 | 1,638.5 | -13.1 (-0.79%) | 13,138 |
18 Jun 2019 | INR | 1,635 | 1,677.05 | 1,589.25 | 1,651.6 | 1,651.6 | +19.95 (+1.22%) | 27,251 |
17 Jun 2019 | INR | 1,710.3 | 1,710.3 | 1,619.1 | 1,631.65 | 1,631.65 | -78.65 (-4.60%) | 53,810 |
14 Jun 2019 | INR | 1,730 | 1,730 | 1,706 | 1,710.3 | 1,710.3 | -15.2 (-0.88%) | 5,158 |
13 Jun 2019 | INR | 1,720 | 1,732.95 | 1,704.6 | 1,725.5 | 1,725.5 | +1 (+0.06%) | 6,615 |