Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 1,890 | 1,890 | 1,890 | 1,890 | 1,890 | 0.0 (0.0%) | 7 |
11 Jun 2019 | INR | 1,887.05 | 1,891 | 1,827.6 | 1,890 | 1,890 | +4.95 (+0.26%) | 38 |
10 Jun 2019 | INR | 1,899 | 1,899 | 1,883.6 | 1,885.05 | 1,885.05 | -13.9 (-0.73%) | 106 |
7 Jun 2019 | INR | 1,898.15 | 1,898.95 | 1,898.15 | 1,898.95 | 1,898.95 | +14.6 (+0.77%) | 2 |
6 Jun 2019 | INR | 1,892.95 | 1,892.95 | 1,879.9 | 1,884.35 | 1,884.35 | +29.3 (+1.58%) | 38 |
4 Jun 2019 | INR | 1,849.3 | 1,873 | 1,849.3 | 1,855.05 | 1,855.05 | +28.7 (+1.57%) | 12 |
3 Jun 2019 | INR | 1,861 | 1,880 | 1,801 | 1,826.35 | 1,826.35 | -47.8 (-2.55%) | 72 |
31 May 2019 | INR | 1,836 | 1,876.95 | 1,828.15 | 1,874.15 | 1,874.15 | +50.75 (+2.78%) | 83 |
30 May 2019 | INR | 1,812.85 | 1,830 | 1,780 | 1,823.4 | 1,823.4 | +50.4 (+2.84%) | 52 |
29 May 2019 | INR | 1,773 | 1,773 | 1,773 | 1,773 | 1,773 | 0.0 (0.0%) | 0 |
28 May 2019 | INR | 1,770 | 1,773 | 1,755.05 | 1,773 | 1,773 | +38 (+2.19%) | 60 |
27 May 2019 | INR | 1,726.95 | 1,753.5 | 1,726.9 | 1,735 | 1,735 | +23 (+1.34%) | 213 |
24 May 2019 | INR | 1,718.05 | 1,718.05 | 1,712 | 1,712 | 1,712 | -34.4 (-1.97%) | 5 |
23 May 2019 | INR | 1,699.05 | 1,750 | 1,695 | 1,746.4 | 1,746.4 | +27.15 (+1.58%) | 147 |
22 May 2019 | INR | 1,719 | 1,719.5 | 1,719 | 1,719.25 | 1,719.25 | +10.9 (+0.64%) | 3 |
21 May 2019 | INR | 1,710 | 1,720.05 | 1,703.9 | 1,708.35 | 1,708.35 | -32.85 (-1.89%) | 82 |
20 May 2019 | INR | 1,713.05 | 1,788 | 1,713.05 | 1,741.2 | 1,741.2 | -0.8 (-0.05%) | 75 |
17 May 2019 | INR | 1,716.05 | 1,797 | 1,716.05 | 1,742 | 1,742 | -12.9 (-0.74%) | 55 |
16 May 2019 | INR | 1,719.2 | 1,755 | 1,719.2 | 1,754.9 | 1,754.9 | +40.05 (+2.34%) | 43 |
15 May 2019 | INR | 1,712.05 | 1,723.4 | 1,711 | 1,714.85 | 1,714.85 | -14.8 (-0.86%) | 56 |
14 May 2019 | INR | 1,688 | 1,729.65 | 1,679.35 | 1,729.65 | 1,729.65 | +41.45 (+2.46%) | 25 |
13 May 2019 | INR | 1,700.1 | 1,700.1 | 1,613 | 1,688.2 | 1,688.2 | -27.8 (-1.62%) | 11 |
10 May 2019 | INR | 1,588 | 1,743.25 | 1,588 | 1,716 | 1,716 | -5.45 (-0.32%) | 267 |
9 May 2019 | INR | 1,719.95 | 1,721.45 | 1,691.3 | 1,721.45 | 1,721.45 | +14.05 (+0.82%) | 7 |
8 May 2019 | INR | 1,742.25 | 1,752 | 1,675.1 | 1,707.4 | 1,707.4 | -92.55 (-5.14%) | 89 |
7 May 2019 | INR | 1,782.85 | 1,799.95 | 1,782.85 | 1,799.95 | 1,799.95 | +11.95 (+0.67%) | 11 |
6 May 2019 | INR | 1,788 | 1,788 | 1,788 | 1,788 | 1,788 | -1.7 (-0.09%) | 20 |
3 May 2019 | INR | 1,800 | 1,800 | 1,785 | 1,789.7 | 1,789.7 | +0.7 (+0.04%) | 50 |
2 May 2019 | INR | 1,788 | 1,810 | 1,777.3 | 1,789 | 1,789 | +1.05 (+0.06%) | 49 |
30 Apr 2019 | INR | 1,802.95 | 1,802.95 | 1,765 | 1,787.95 | 1,787.95 | +19.3 (+1.09%) | 90 |