Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 1,729 | 1,740 | 1,708.05 | 1,724.5 | 1,724.5 | -11.15 (-0.64%) | 26,694 |
11 Jun 2019 | INR | 1,767.35 | 1,767.35 | 1,723.05 | 1,735.65 | 1,735.65 | -25.05 (-1.42%) | 25,825 |
10 Jun 2019 | INR | 1,755 | 1,773.9 | 1,737.9 | 1,760.7 | 1,760.7 | +7.55 (+0.43%) | 7,722 |
7 Jun 2019 | INR | 1,745.95 | 1,758.3 | 1,732.2 | 1,753.15 | 1,753.15 | +22.65 (+1.31%) | 12,893 |
6 Jun 2019 | INR | 1,784.5 | 1,788.9 | 1,708.35 | 1,730.5 | 1,730.5 | -49.8 (-2.80%) | 16,403 |
4 Jun 2019 | INR | 1,771 | 1,801.65 | 1,769.6 | 1,780.3 | 1,780.3 | -8.05 (-0.45%) | 14,263 |
3 Jun 2019 | INR | 1,785 | 1,792.4 | 1,761.05 | 1,788.35 | 1,788.35 | +6.95 (+0.39%) | 28,185 |
31 May 2019 | INR | 1,778 | 1,790.5 | 1,754.05 | 1,781.4 | 1,781.4 | +8.7 (+0.49%) | 17,778 |
30 May 2019 | INR | 1,707.05 | 1,783.25 | 1,707.05 | 1,772.7 | 1,772.7 | +58.45 (+3.41%) | 18,083 |
29 May 2019 | INR | 1,712.4 | 1,720 | 1,694 | 1,714.25 | 1,714.25 | +0.7 (+0.04%) | 12,440 |
28 May 2019 | INR | 1,712.95 | 1,743.65 | 1,705 | 1,713.55 | 1,713.55 | +4.2 (+0.25%) | 7,692 |
27 May 2019 | INR | 1,715 | 1,742.3 | 1,700 | 1,709.35 | 1,709.35 | -1.1 (-0.06%) | 11,445 |
24 May 2019 | INR | 1,789.85 | 1,789.85 | 1,703 | 1,710.45 | 1,710.45 | -60.4 (-3.41%) | 53,434 |
23 May 2019 | INR | 1,772.75 | 1,780.45 | 1,748.05 | 1,770.85 | 1,770.85 | +12.35 (+0.70%) | 13,773 |
22 May 2019 | INR | 1,829.95 | 1,829.95 | 1,753.05 | 1,758.5 | 1,758.5 | -51.55 (-2.85%) | 10,405 |
21 May 2019 | INR | 1,807.1 | 1,823.4 | 1,784.9 | 1,810.05 | 1,810.05 | +15.35 (+0.86%) | 36,721 |
20 May 2019 | INR | 1,821.5 | 1,833.8 | 1,782.05 | 1,794.7 | 1,794.7 | +5.45 (+0.30%) | 44,245 |
17 May 2019 | INR | 1,800 | 1,800 | 1,737.05 | 1,789.25 | 1,789.25 | +48.85 (+2.81%) | 11,894 |
16 May 2019 | INR | 1,717.05 | 1,755 | 1,715 | 1,740.4 | 1,740.4 | +24.4 (+1.42%) | 19,489 |
15 May 2019 | INR | 1,735 | 1,746.25 | 1,707.05 | 1,716 | 1,716 | -13.4 (-0.77%) | 10,333 |
14 May 2019 | INR | 1,747.7 | 1,747.7 | 1,692 | 1,729.4 | 1,729.4 | +6.25 (+0.36%) | 39,076 |
13 May 2019 | INR | 1,770 | 1,770 | 1,709.25 | 1,723.15 | 1,723.15 | +9.7 (+0.57%) | 32,702 |
10 May 2019 | INR | 1,808 | 1,808 | 1,696.5 | 1,713.45 | 1,713.45 | -46.6 (-2.65%) | 40,189 |
9 May 2019 | INR | 1,750 | 1,769 | 1,740.55 | 1,760.05 | 1,760.05 | +8.8 (+0.50%) | 7,591 |
8 May 2019 | INR | 1,767.35 | 1,773.2 | 1,745 | 1,751.25 | 1,751.25 | -30.4 (-1.71%) | 14,906 |
7 May 2019 | INR | 1,798.7 | 1,802.95 | 1,772.45 | 1,781.65 | 1,781.65 | -20.95 (-1.16%) | 9,686 |
6 May 2019 | INR | 1,783.8 | 1,823 | 1,779.05 | 1,802.6 | 1,802.6 | -6.45 (-0.36%) | 28,958 |
3 May 2019 | INR | 1,809.85 | 1,814.75 | 1,793.8 | 1,809.05 | 1,809.05 | +7.3 (+0.41%) | 16,391 |
2 May 2019 | INR | 1,747.5 | 1,812 | 1,747.5 | 1,801.75 | 1,801.75 | +37.8 (+2.14%) | 27,243 |
30 Apr 2019 | INR | 1,700 | 1,774 | 1,699.15 | 1,763.95 | 1,763.95 | +46.8 (+2.73%) | 47,842 |