Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 1,199.95 | 1,200 | 1,179.1 | 1,184.7 | 1,184.7 | -13.65 (-1.14%) | 367 |
11 Jun 2019 | INR | 1,207.5 | 1,214.7 | 1,192 | 1,198.35 | 1,198.35 | -4.6 (-0.38%) | 743 |
10 Jun 2019 | INR | 1,196.95 | 1,205.15 | 1,182 | 1,202.95 | 1,202.95 | +7.45 (+0.62%) | 631 |
7 Jun 2019 | INR | 1,211 | 1,211 | 1,170 | 1,195.5 | 1,195.5 | -13.25 (-1.10%) | 17,056 |
6 Jun 2019 | INR | 1,206.75 | 1,215 | 1,189.95 | 1,208.75 | 1,208.75 | +2.4 (+0.20%) | 925 |
4 Jun 2019 | INR | 1,216.7 | 1,227.6 | 1,199.95 | 1,206.35 | 1,206.35 | -2.1 (-0.17%) | 1,380 |
3 Jun 2019 | INR | 1,194.35 | 1,220 | 1,194.35 | 1,208.45 | 1,208.45 | +5.9 (+0.49%) | 1,071 |
31 May 2019 | INR | 1,188 | 1,214.9 | 1,188 | 1,202.55 | 1,202.55 | +9.4 (+0.79%) | 2,895 |
30 May 2019 | INR | 1,221.95 | 1,221.95 | 1,183 | 1,193.15 | 1,193.15 | -21.35 (-1.76%) | 1,734 |
29 May 2019 | INR | 1,162.35 | 1,237 | 1,162.35 | 1,214.5 | 1,214.5 | +57.2 (+4.94%) | 10,532 |
28 May 2019 | INR | 1,150.05 | 1,170.95 | 1,140.75 | 1,157.3 | 1,157.3 | +4.15 (+0.36%) | 3,402 |
27 May 2019 | INR | 1,155.05 | 1,160.4 | 1,148 | 1,153.15 | 1,153.15 | -6.75 (-0.58%) | 1,305 |
24 May 2019 | INR | 1,159.75 | 1,169 | 1,149.3 | 1,159.9 | 1,159.9 | -5.55 (-0.48%) | 1,016 |
23 May 2019 | INR | 1,161 | 1,174.7 | 1,135.9 | 1,165.45 | 1,165.45 | +12.3 (+1.07%) | 2,251 |
22 May 2019 | INR | 1,150.4 | 1,157 | 1,140.05 | 1,153.15 | 1,153.15 | +4.3 (+0.37%) | 622 |
21 May 2019 | INR | 1,149.9 | 1,152 | 1,145 | 1,148.85 | 1,148.85 | -8.55 (-0.74%) | 1,338 |
20 May 2019 | INR | 1,199.5 | 1,199.5 | 1,149 | 1,157.4 | 1,157.4 | +9.45 (+0.82%) | 851 |
17 May 2019 | INR | 1,189 | 1,189 | 1,146.55 | 1,147.95 | 1,147.95 | -26.25 (-2.24%) | 831 |
16 May 2019 | INR | 1,165 | 1,179.8 | 1,151.3 | 1,174.2 | 1,174.2 | +4.9 (+0.42%) | 2,098 |
15 May 2019 | INR | 1,179.75 | 1,183.7 | 1,157.8 | 1,169.3 | 1,169.3 | +27.35 (+2.40%) | 5,101 |
14 May 2019 | INR | 1,140 | 1,150.8 | 1,127.85 | 1,141.95 | 1,141.95 | +14.55 (+1.29%) | 500 |
13 May 2019 | INR | 1,131.25 | 1,132.9 | 1,125 | 1,127.4 | 1,127.4 | -8.45 (-0.74%) | 385 |
10 May 2019 | INR | 1,138.6 | 1,154.15 | 1,125.05 | 1,135.85 | 1,135.85 | +0.35 (+0.03%) | 407 |
9 May 2019 | INR | 1,127.85 | 1,153.95 | 1,125 | 1,135.5 | 1,135.5 | +0.6 (+0.05%) | 392 |
8 May 2019 | INR | 1,150 | 1,154.75 | 1,131.25 | 1,134.9 | 1,134.9 | -15.3 (-1.33%) | 759 |
7 May 2019 | INR | 1,161 | 1,161 | 1,145.9 | 1,150.2 | 1,150.2 | -13.35 (-1.15%) | 271 |
6 May 2019 | INR | 1,163.6 | 1,169 | 1,153.05 | 1,163.55 | 1,163.55 | -6.65 (-0.57%) | 1,395 |
3 May 2019 | INR | 1,165.05 | 1,173.5 | 1,156.05 | 1,170.2 | 1,170.2 | +10.25 (+0.88%) | 735 |
2 May 2019 | INR | 1,172.05 | 1,190 | 1,151.1 | 1,159.95 | 1,159.95 | -10.15 (-0.87%) | 1,946 |
30 Apr 2019 | INR | 1,150.05 | 1,179 | 1,144 | 1,170.1 | 1,170.1 | +14.4 (+1.25%) | 1,226 |