Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 1,273 | 1,295.2 | 1,230 | 1,295.2 | 647.6 | -4.25 (-0.33%) | 117 |
23 Jul 2019 | INR | 1,299.45 | 1,299.45 | 1,299.45 | 1,299.45 | 649.725 | 0.0 (0.0%) | 0 |
22 Jul 2019 | INR | 1,265.5 | 1,301.5 | 1,225.05 | 1,299.45 | 649.725 | +29.6 (+2.33%) | 34 |
19 Jul 2019 | INR | 1,285 | 1,285 | 1,260 | 1,269.85 | 634.925 | -27.8 (-2.14%) | 31 |
18 Jul 2019 | INR | 1,285 | 1,309 | 1,266 | 1,297.65 | 648.825 | -2.65 (-0.20%) | 87 |
17 Jul 2019 | INR | 1,272.5 | 1,305 | 1,271 | 1,300.3 | 650.15 | +28.85 (+2.27%) | 119 |
16 Jul 2019 | INR | 1,283 | 1,290 | 1,252.3 | 1,271.45 | 635.725 | -22.8 (-1.76%) | 321 |
15 Jul 2019 | INR | 1,280.1 | 1,315.55 | 1,235 | 1,294.25 | 647.125 | +11.75 (+0.92%) | 78 |
12 Jul 2019 | INR | 1,285.6 | 1,285.6 | 1,281.6 | 1,282.5 | 641.25 | -10.25 (-0.79%) | 10 |
11 Jul 2019 | INR | 1,295 | 1,327.7 | 1,280 | 1,292.75 | 646.375 | -24.75 (-1.88%) | 79 |
10 Jul 2019 | INR | 1,295 | 1,337.9 | 1,295 | 1,317.5 | 658.75 | +17.7 (+1.36%) | 89 |
9 Jul 2019 | INR | 1,310 | 1,324.9 | 1,288.45 | 1,299.8 | 649.9 | -41.95 (-3.13%) | 58 |
8 Jul 2019 | INR | 1,298 | 1,350 | 1,275 | 1,341.75 | 670.875 | +37.95 (+2.91%) | 278 |
5 Jul 2019 | INR | 1,301.1 | 1,311 | 1,301.05 | 1,303.8 | 651.9 | -21.2 (-1.60%) | 109 |
4 Jul 2019 | INR | 1,276 | 1,326.95 | 1,276 | 1,325 | 662.5 | +33.1 (+2.56%) | 61 |
3 Jul 2019 | INR | 1,293.65 | 1,295 | 1,275.55 | 1,291.9 | 645.95 | -11.8 (-0.91%) | 122 |
2 Jul 2019 | INR | 1,322 | 1,347.9 | 1,300 | 1,303.7 | 651.85 | -23.3 (-1.76%) | 80 |
1 Jul 2019 | INR | 1,313.4 | 1,360 | 1,313.4 | 1,327 | 663.5 | -5.15 (-0.39%) | 21 |
28 Jun 2019 | INR | 1,322 | 1,335 | 1,295 | 1,332.15 | 666.075 | +14 (+1.06%) | 193 |
27 Jun 2019 | INR | 1,290 | 1,340 | 1,282.15 | 1,318.15 | 659.075 | +28.3 (+2.19%) | 433 |
26 Jun 2019 | INR | 1,330 | 1,349.45 | 1,288 | 1,289.85 | 644.925 | -16.05 (-1.23%) | 104 |
25 Jun 2019 | INR | 1,320 | 1,322 | 1,279.1 | 1,305.9 | 652.95 | +11.7 (+0.90%) | 126 |
24 Jun 2019 | INR | 1,340 | 1,350 | 1,293 | 1,294.2 | 647.1 | -8.75 (-0.67%) | 200 |
21 Jun 2019 | INR | 1,302.95 | 1,302.95 | 1,302.95 | 1,302.95 | 651.475 | 0.0 (0.0%) | 0 |
20 Jun 2019 | INR | 1,275 | 1,320.4 | 1,275 | 1,302.95 | 651.475 | +27.95 (+2.19%) | 85 |
19 Jun 2019 | INR | 1,275 | 1,298.65 | 1,275 | 1,275 | 637.5 | 0.0 (0.0%) | 53 |
18 Jun 2019 | INR | 1,294 | 1,294 | 1,275 | 1,275 | 637.5 | -10.35 (-0.81%) | 108 |
17 Jun 2019 | INR | 1,300 | 1,303 | 1,275 | 1,285.35 | 642.675 | -10.5 (-0.81%) | 586 |
14 Jun 2019 | INR | 1,278 | 1,353 | 1,251 | 1,295.85 | 647.925 | +23.2 (+1.82%) | 381 |
13 Jun 2019 | INR | 1,287 | 1,299.95 | 1,271.3 | 1,272.65 | 636.325 | -32.35 (-2.48%) | 75 |