Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 1,745 | 1,749 | 1,727 | 1,737.7 | 868.85 | -12.4 (-0.71%) | 4,200 |
11 Jun 2019 | INR | 1,701 | 1,799.95 | 1,701 | 1,750.1 | 875.05 | -27.15 (-1.53%) | 9,750 |
10 Jun 2019 | INR | 1,820 | 1,834.95 | 1,771.1 | 1,777.25 | 888.625 | -72.7 (-3.93%) | 6,900 |
7 Jun 2019 | INR | 1,860 | 1,860 | 1,802 | 1,849.95 | 924.975 | -10.05 (-0.54%) | 3,206 |
6 Jun 2019 | INR | 1,855 | 1,870 | 1,812 | 1,860 | 930 | +5 (+0.27%) | 2,550 |
4 Jun 2019 | INR | 1,850 | 1,855 | 1,850 | 1,855 | 927.5 | +36.4 (+2.00%) | 300 |
3 Jun 2019 | INR | 1,925 | 1,925 | 1,800 | 1,818.6 | 909.3 | -56.1 (-2.99%) | 4,350 |
31 May 2019 | INR | 1,886 | 1,894 | 1,865.4 | 1,874.7 | 937.35 | -12.3 (-0.65%) | 1,050 |
30 May 2019 | INR | 1,887 | 1,887 | 1,887 | 1,887 | 943.5 | -33 (-1.72%) | 150 |
29 May 2019 | INR | 1,919.95 | 1,920 | 1,862.5 | 1,920 | 960 | +55 (+2.95%) | 1,500 |
28 May 2019 | INR | 1,900 | 1,999.9 | 1,860 | 1,865 | 932.5 | -88.8 (-4.54%) | 5,700 |
27 May 2019 | INR | 1,950 | 1,979.9 | 1,937 | 1,953.8 | 976.9 | +6.1 (+0.31%) | 4,650 |
24 May 2019 | INR | 1,948.95 | 1,949.8 | 1,839.75 | 1,947.7 | 973.85 | +47.6 (+2.51%) | 4,500 |
23 May 2019 | INR | 1,930 | 1,945 | 1,900.1 | 1,900.1 | 950.05 | +0.1 (+0.01%) | 3,000 |
22 May 2019 | INR | 1,860 | 1,900 | 1,860 | 1,900 | 950 | +42 (+2.26%) | 1,050 |
21 May 2019 | INR | 1,830 | 1,858 | 1,812 | 1,858 | 929 | +28 (+1.53%) | 750 |
20 May 2019 | INR | 1,850 | 1,850 | 1,830 | 1,830 | 915 | -18.85 (-1.02%) | 1,050 |
17 May 2019 | INR | 1,850 | 1,850 | 1,834 | 1,848.85 | 924.425 | -0.15 (-0.01%) | 3,150 |
16 May 2019 | INR | 1,840 | 1,850 | 1,840 | 1,849 | 924.5 | +9 (+0.49%) | 1,050 |
15 May 2019 | INR | 1,840 | 1,840 | 1,840 | 1,840 | 920 | -9.9 (-0.54%) | 150 |
14 May 2019 | INR | 1,830 | 1,849.9 | 1,830 | 1,849.9 | 924.95 | +43.9 (+2.43%) | 2,100 |
13 May 2019 | INR | 1,802 | 1,840 | 1,802 | 1,806 | 903 | -19 (-1.04%) | 1,350 |
10 May 2019 | INR | 1,801 | 1,825 | 1,801 | 1,825 | 912.5 | +50.5 (+2.85%) | 1,050 |
9 May 2019 | INR | 1,800 | 1,800 | 1,756 | 1,774.5 | 887.25 | -26.6 (-1.48%) | 1,200 |
8 May 2019 | INR | 1,929.95 | 1,929.95 | 1,785 | 1,801.1 | 900.55 | -121.4 (-6.31%) | 5,250 |
7 May 2019 | INR | 1,929 | 1,942.95 | 1,920 | 1,922.5 | 961.25 | +2.7 (+0.14%) | 1,500 |
6 May 2019 | INR | 1,835 | 1,925 | 1,835 | 1,919.8 | 959.9 | +90 (+4.92%) | 6,150 |
3 May 2019 | INR | 1,798.5 | 1,835 | 1,798.5 | 1,829.8 | 914.9 | +46.4 (+2.60%) | 3,900 |
2 May 2019 | INR | 1,784.85 | 1,794.75 | 1,772 | 1,783.4 | 891.7 | +15.4 (+0.87%) | 1,800 |
30 Apr 2019 | INR | 1,778 | 1,793 | 1,766 | 1,768 | 884 | +7.45 (+0.42%) | 1,650 |