Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 197.8 | 198.3 | 195 | 196.9 | 196.9 | -0.7 (-0.35%) | 5,304 |
6 Sep 2019 | INR | 200 | 204 | 195.4 | 197.6 | 197.6 | -1 (-0.50%) | 6,172 |
5 Sep 2019 | INR | 195.6 | 199.5 | 195.2 | 198.6 | 198.6 | +1.25 (+0.63%) | 52,239 |
4 Sep 2019 | INR | 196.5 | 198.9 | 195.45 | 197.35 | 197.35 | -0.9 (-0.45%) | 2,952 |
3 Sep 2019 | INR | 195.6 | 200.55 | 195 | 198.25 | 198.25 | -1.2 (-0.60%) | 4,206 |
30 Aug 2019 | INR | 198.95 | 201.9 | 194.3 | 199.45 | 199.45 | -1.35 (-0.67%) | 9,458 |
29 Aug 2019 | INR | 199.25 | 206.25 | 190 | 200.8 | 200.8 | +0.45 (+0.22%) | 20,697 |
28 Aug 2019 | INR | 192 | 203.85 | 188 | 200.35 | 200.35 | +15.717 (+8.51%) | 49,187 |
28 Aug 2019 |
|
|||||||
27 Aug 2019 | INR | 274.5 | 280.05 | 272.1 | 276.95 | 184.6333 | +5.9 (+2.18%) | 15,144 |
26 Aug 2019 | INR | 270.5 | 275 | 265.45 | 271.05 | 180.7 | +1.3 (+0.48%) | 11,508 |
23 Aug 2019 | INR | 265.55 | 272 | 263.25 | 269.75 | 179.8333 | +4.1 (+1.54%) | 3,050 |
22 Aug 2019 | INR | 268 | 268.8 | 264.5 | 265.65 | 177.1 | -5.45 (-2.01%) | 1,981 |
21 Aug 2019 | INR | 278 | 278.15 | 269.75 | 271.1 | 180.7333 | -4.7 (-1.70%) | 12,935 |
20 Aug 2019 | INR | 281.9 | 281.9 | 273.4 | 275.8 | 183.8667 | +0.55 (+0.20%) | 1,509 |
19 Aug 2019 | INR | 273.5 | 292 | 269.7 | 275.25 | 183.5 | +4.25 (+1.57%) | 6,610 |
16 Aug 2019 | INR | 265.95 | 272.55 | 265.6 | 271 | 180.6667 | +3.9 (+1.46%) | 1,644 |
14 Aug 2019 | INR | 261.2 | 269.15 | 261.2 | 267.1 | 178.0667 | +1.5 (+0.56%) | 12,026 |
13 Aug 2019 | INR | 269.45 | 269.55 | 263.55 | 265.6 | 177.0667 | -1.5 (-0.56%) | 495 |
9 Aug 2019 | INR | 275.45 | 277.85 | 265 | 267.1 | 178.0667 | -4.65 (-1.71%) | 10,276 |
8 Aug 2019 | INR | 271.65 | 276.55 | 270 | 271.75 | 181.1667 | -0.55 (-0.20%) | 3,651 |
7 Aug 2019 | INR | 273.7 | 278.75 | 267.35 | 272.3 | 181.5333 | -0.15 (-0.06%) | 7,515 |
6 Aug 2019 | INR | 270 | 278.6 | 262.5 | 272.45 | 181.6333 | +3.75 (+1.40%) | 2,667 |
5 Aug 2019 | INR | 260.9 | 271.9 | 257.5 | 268.7 | 179.1333 | +6.65 (+2.54%) | 913 |
2 Aug 2019 | INR | 255.05 | 263.75 | 254.95 | 262.05 | 174.7 | +4.05 (+1.57%) | 2,170 |
1 Aug 2019 | INR | 261 | 261 | 255.5 | 258 | 172 | -3.5 (-1.34%) | 10,416 |
31 Jul 2019 | INR | 260.15 | 263.65 | 249 | 261.5 | 174.3333 | -1.4 (-0.53%) | 5,512 |
30 Jul 2019 | INR | 271 | 271.6 | 260 | 262.9 | 175.2667 | -7.95 (-2.94%) | 4,812 |
29 Jul 2019 | INR | 272.85 | 272.85 | 270 | 270.85 | 180.5667 | -1.75 (-0.64%) | 1,569 |
26 Jul 2019 | INR | 276.3 | 278.1 | 271.05 | 272.6 | 181.7333 | -5.65 (-2.03%) | 5,632 |
25 Jul 2019 | INR | 281.7 | 284.5 | 275 | 278.25 | 185.5 | -1.65 (-0.59%) | 4,267 |