Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 1,669.45 | 1,669.45 | 1,669.45 | 1,669.45 | 1,669.45 | 0.0 (0.0%) | 0 |
6 Sep 2019 | INR | 1,683.9 | 1,683.9 | 1,665 | 1,669.45 | 1,669.45 | -10.55 (-0.63%) | 13 |
5 Sep 2019 | INR | 1,687.95 | 1,688 | 1,666.9 | 1,680 | 1,680 | +18.65 (+1.12%) | 216 |
4 Sep 2019 | INR | 1,666.4 | 1,676.2 | 1,659 | 1,661.35 | 1,661.35 | +1.5 (+0.09%) | 300 |
3 Sep 2019 | INR | 1,660 | 1,660 | 1,644 | 1,659.85 | 1,659.85 | +19.85 (+1.21%) | 242 |
30 Aug 2019 | INR | 1,638 | 1,656 | 1,638 | 1,640 | 1,640 | +2.75 (+0.17%) | 112 |
29 Aug 2019 | INR | 1,640 | 1,640 | 1,630 | 1,637.25 | 1,637.25 | +22.25 (+1.38%) | 109 |
28 Aug 2019 | INR | 1,617.45 | 1,617.45 | 1,615 | 1,615 | 1,615 | +5 (+0.31%) | 100 |
27 Aug 2019 | INR | 1,610 | 1,616.95 | 1,610 | 1,610 | 1,610 | -5 (-0.31%) | 24 |
26 Aug 2019 | INR | 1,610 | 1,615 | 1,596.75 | 1,615 | 1,615 | +20.75 (+1.30%) | 33 |
23 Aug 2019 | INR | 1,567 | 1,596 | 1,558.1 | 1,594.25 | 1,594.25 | +12.2 (+0.77%) | 56 |
22 Aug 2019 | INR | 1,589.95 | 1,590 | 1,582.05 | 1,582.05 | 1,582.05 | +7.6 (+0.48%) | 12 |
21 Aug 2019 | INR | 1,616 | 1,616.6 | 1,568.05 | 1,574.45 | 1,574.45 | -39.55 (-2.45%) | 442 |
20 Aug 2019 | INR | 1,614 | 1,614 | 1,614 | 1,614 | 1,614 | 0.0 (0.0%) | 0 |
19 Aug 2019 | INR | 1,618.4 | 1,618.4 | 1,614 | 1,614 | 1,614 | -11 (-0.68%) | 20 |
16 Aug 2019 | INR | 1,645.95 | 1,646 | 1,625 | 1,625 | 1,625 | -46.4 (-2.78%) | 12 |
14 Aug 2019 | INR | 1,671.4 | 1,671.4 | 1,671.4 | 1,671.4 | 1,671.4 | 0.0 (0.0%) | 0 |
13 Aug 2019 | INR | 1,671.4 | 1,671.4 | 1,671.4 | 1,671.4 | 1,671.4 | 0.0 (0.0%) | 0 |
9 Aug 2019 | INR | 1,661 | 1,680 | 1,661 | 1,671.4 | 1,671.4 | +28.25 (+1.72%) | 5 |
8 Aug 2019 | INR | 1,635 | 1,648.55 | 1,635 | 1,643.15 | 1,643.15 | +2.1 (+0.13%) | 3 |
7 Aug 2019 | INR | 1,641.05 | 1,641.05 | 1,641.05 | 1,641.05 | 1,641.05 | 0.0 (0.0%) | 0 |
6 Aug 2019 | INR | 1,685 | 1,685 | 1,641.05 | 1,641.05 | 1,641.05 | -42.9 (-2.55%) | 97 |
5 Aug 2019 | INR | 1,683.95 | 1,683.95 | 1,683.95 | 1,683.95 | 1,683.95 | 0.0 (0.0%) | 0 |
2 Aug 2019 | INR | 1,689 | 1,689 | 1,676.55 | 1,683.95 | 1,683.95 | -16.05 (-0.94%) | 13 |
1 Aug 2019 | INR | 1,723.1 | 1,723.1 | 1,700 | 1,700 | 1,700 | -10 (-0.58%) | 110 |
31 Jul 2019 | INR | 1,728.75 | 1,728.75 | 1,705 | 1,710 | 1,710 | -6.05 (-0.35%) | 39 |
30 Jul 2019 | INR | 1,731.05 | 1,732 | 1,716 | 1,716.05 | 1,716.05 | +3.05 (+0.18%) | 94 |
29 Jul 2019 | INR | 1,703.05 | 1,713.1 | 1,703 | 1,713 | 1,713 | -28.75 (-1.65%) | 53 |
26 Jul 2019 | INR | 1,741.75 | 1,741.75 | 1,741.75 | 1,741.75 | 1,741.75 | 0.0 (0.0%) | 0 |
25 Jul 2019 | INR | 1,740 | 1,741.75 | 1,740 | 1,741.75 | 1,741.75 | +14.75 (+0.85%) | 10 |