Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 2,287.35 | 2,304.05 | 2,270.05 | 2,278.35 | 455.67 | -28.75 (-1.25%) | 66 |
11 Jun 2019 | INR | 2,320 | 2,320 | 2,285.45 | 2,307.1 | 461.42 | -45.45 (-1.93%) | 139 |
10 Jun 2019 | INR | 2,399.85 | 2,399.85 | 2,337.15 | 2,352.55 | 470.51 | -47.3 (-1.97%) | 104 |
7 Jun 2019 | INR | 2,402.1 | 2,436.65 | 2,387.6 | 2,399.85 | 479.97 | -28.8 (-1.19%) | 209 |
6 Jun 2019 | INR | 2,403.7 | 2,444.2 | 2,393.1 | 2,428.65 | 485.73 | +5.25 (+0.22%) | 100 |
4 Jun 2019 | INR | 2,428.45 | 2,445.65 | 2,410 | 2,423.4 | 484.68 | -31.2 (-1.27%) | 119 |
3 Jun 2019 | INR | 2,465.5 | 2,477.3 | 2,427.35 | 2,454.6 | 490.92 | +12.9 (+0.53%) | 255 |
31 May 2019 | INR | 2,450.05 | 2,452.7 | 2,414.15 | 2,441.7 | 488.34 | -22.15 (-0.90%) | 139 |
30 May 2019 | INR | 2,411.4 | 2,480 | 2,411.4 | 2,463.85 | 492.77 | +24.65 (+1.01%) | 192 |
29 May 2019 | INR | 2,427.1 | 2,464.6 | 2,417.9 | 2,439.2 | 487.84 | -5.75 (-0.24%) | 97 |
28 May 2019 | INR | 2,435 | 2,491.6 | 2,400 | 2,444.95 | 488.99 | +19.3 (+0.80%) | 269 |
27 May 2019 | INR | 2,480 | 2,518.6 | 2,407.45 | 2,425.65 | 485.13 | -2.3 (-0.09%) | 1,001 |
24 May 2019 | INR | 2,339.45 | 2,469.1 | 2,313.95 | 2,427.95 | 485.59 | +133.85 (+5.83%) | 605 |
23 May 2019 | INR | 2,330.9 | 2,350 | 2,284.6 | 2,294.1 | 458.82 | -15.75 (-0.68%) | 159 |
22 May 2019 | INR | 2,264.15 | 2,318 | 2,263.75 | 2,309.85 | 461.97 | +50.9 (+2.25%) | 121 |
21 May 2019 | INR | 2,335 | 2,335 | 2,234.9 | 2,258.95 | 451.79 | -85.05 (-3.63%) | 631 |
20 May 2019 | INR | 2,300 | 2,369.95 | 2,299.5 | 2,344 | 468.8 | +87.75 (+3.89%) | 549 |
17 May 2019 | INR | 2,268 | 2,275 | 2,245.05 | 2,256.25 | 451.25 | -16.85 (-0.74%) | 179 |
16 May 2019 | INR | 2,247.35 | 2,295 | 2,247.35 | 2,273.1 | 454.62 | +14 (+0.62%) | 86 |
15 May 2019 | INR | 2,255.1 | 2,319.95 | 2,235 | 2,259.1 | 451.82 | +11.45 (+0.51%) | 210 |
14 May 2019 | INR | 2,231.75 | 2,256 | 2,179.05 | 2,247.65 | 449.53 | +7.7 (+0.34%) | 159 |
13 May 2019 | INR | 2,253.6 | 2,253.6 | 2,208.75 | 2,239.95 | 447.99 | -32.35 (-1.42%) | 211 |
10 May 2019 | INR | 2,273.65 | 2,300 | 2,258.4 | 2,272.3 | 454.46 | -14.2 (-0.62%) | 256 |
9 May 2019 | INR | 2,226.05 | 2,323.95 | 2,226.05 | 2,286.5 | 457.3 | +15.45 (+0.68%) | 168 |
8 May 2019 | INR | 2,311.6 | 2,312.65 | 2,252.15 | 2,271.05 | 454.21 | -56.85 (-2.44%) | 690 |
7 May 2019 | INR | 2,346.75 | 2,346.75 | 2,306.45 | 2,327.9 | 465.58 | -24.25 (-1.03%) | 60 |
6 May 2019 | INR | 2,330 | 2,357.9 | 2,296 | 2,352.15 | 470.43 | +0.8 (+0.03%) | 293 |
3 May 2019 | INR | 2,327.9 | 2,362.5 | 2,327.9 | 2,351.35 | 470.27 | -10.65 (-0.45%) | 92 |
2 May 2019 | INR | 2,297.4 | 2,380 | 2,297.4 | 2,362 | 472.4 | +26.65 (+1.14%) | 243 |
30 Apr 2019 | INR | 2,322.65 | 2,356.45 | 2,316.05 | 2,335.35 | 467.07 | -25.95 (-1.10%) | 245 |