Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 306.5 | 319.15 | 289.15 | 304.35 | 304.35 | -35.8 (-10.52%) | 1,707,253 |
23 Jul 2019 | INR | 359.8 | 360.15 | 335.25 | 340.15 | 340.15 | -18.05 (-5.04%) | 194,202 |
22 Jul 2019 | INR | 365.7 | 365.7 | 351.2 | 358.2 | 358.2 | -3.25 (-0.90%) | 81,825 |
19 Jul 2019 | INR | 385.8 | 385.8 | 358.75 | 361.45 | 361.45 | -16.05 (-4.25%) | 182,735 |
18 Jul 2019 | INR | 383.75 | 386.05 | 375.7 | 377.5 | 377.5 | -6.25 (-1.63%) | 57,385 |
17 Jul 2019 | INR | 385.9 | 391.35 | 382 | 383.75 | 383.75 | -1.65 (-0.43%) | 793,244 |
16 Jul 2019 | INR | 388.4 | 388.4 | 378.35 | 385.4 | 385.4 | +4.45 (+1.17%) | 66,957 |
15 Jul 2019 | INR | 383.9 | 383.9 | 371.85 | 380.95 | 380.95 | -3.4 (-0.88%) | 74,976 |
12 Jul 2019 | INR | 381 | 386.75 | 379.4 | 384.35 | 384.35 | +4.15 (+1.09%) | 56,264 |
11 Jul 2019 | INR | 396.95 | 396.95 | 376.5 | 380.2 | 380.2 | -7.45 (-1.92%) | 126,324 |
10 Jul 2019 | INR | 388.3 | 392 | 384.35 | 387.65 | 387.65 | -2.15 (-0.55%) | 42,250 |
9 Jul 2019 | INR | 389.2 | 394.25 | 385 | 389.8 | 389.8 | +0.8 (+0.21%) | 53,907 |
8 Jul 2019 | INR | 401.9 | 402.45 | 388 | 389 | 389 | -8.55 (-2.15%) | 117,709 |
5 Jul 2019 | INR | 393 | 416.4 | 393 | 397.55 | 397.55 | +2.15 (+0.54%) | 284,936 |
4 Jul 2019 | INR | 390 | 400.2 | 390 | 395.4 | 395.4 | +1 (+0.25%) | 54,391 |
3 Jul 2019 | INR | 388.25 | 397.2 | 388.25 | 394.4 | 394.4 | +5.35 (+1.38%) | 66,501 |
2 Jul 2019 | INR | 390.5 | 391.85 | 385.7 | 389.05 | 389.05 | -0.85 (-0.22%) | 24,485 |
1 Jul 2019 | INR | 389.95 | 391.05 | 385.55 | 389.9 | 389.9 | +1.65 (+0.42%) | 39,182 |
28 Jun 2019 | INR | 398.3 | 398.35 | 386.3 | 388.25 | 388.25 | -11.45 (-2.86%) | 59,047 |
27 Jun 2019 | INR | 395.1 | 401.45 | 395 | 399.7 | 399.7 | +4.7 (+1.19%) | 44,739 |
26 Jun 2019 | INR | 391.25 | 397 | 389.85 | 395 | 395 | +0.4 (+0.10%) | 32,473 |
25 Jun 2019 | INR | 387.45 | 395.65 | 387.25 | 394.6 | 394.6 | +4.9 (+1.26%) | 35,794 |
24 Jun 2019 | INR | 393.9 | 396.55 | 386 | 389.7 | 389.7 | -4.6 (-1.17%) | 58,059 |
21 Jun 2019 | INR | 403.75 | 403.75 | 388.25 | 394.3 | 394.3 | -8.75 (-2.17%) | 69,350 |
20 Jun 2019 | INR | 388.8 | 404.4 | 379.4 | 403.05 | 403.05 | +14.4 (+3.71%) | 200,480 |
19 Jun 2019 | INR | 404.9 | 409.3 | 383.7 | 388.65 | 388.65 | -8.15 (-2.05%) | 70,792 |
18 Jun 2019 | INR | 391 | 400.95 | 391 | 396.8 | 396.8 | +1.4 (+0.35%) | 51,894 |
17 Jun 2019 | INR | 412.7 | 414.95 | 393.6 | 395.4 | 395.4 | -17.65 (-4.27%) | 108,878 |
14 Jun 2019 | INR | 419.8 | 420.7 | 411.55 | 413.05 | 413.05 | -9.65 (-2.28%) | 68,614 |
13 Jun 2019 | INR | 418.55 | 423.8 | 412.55 | 422.7 | 422.7 | +2.25 (+0.54%) | 44,046 |