Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 1,488.5 | 1,488.5 | 1,446.95 | 1,457.95 | 1,457.95 | -33.05 (-2.22%) | 219 |
23 Jul 2019 | INR | 1,438.5 | 1,498.7 | 1,417 | 1,491 | 1,491 | +35.35 (+2.43%) | 2,426 |
22 Jul 2019 | INR | 1,490 | 1,490 | 1,430 | 1,455.65 | 1,455.65 | -36.05 (-2.42%) | 426 |
19 Jul 2019 | INR | 1,492.05 | 1,501.65 | 1,489 | 1,491.7 | 1,491.7 | -0.45 (-0.03%) | 13,478 |
18 Jul 2019 | INR | 1,508 | 1,516.45 | 1,489.35 | 1,492.15 | 1,492.15 | -17.55 (-1.16%) | 482 |
17 Jul 2019 | INR | 1,518.7 | 1,518.7 | 1,507.35 | 1,509.7 | 1,509.7 | -5.45 (-0.36%) | 442 |
16 Jul 2019 | INR | 1,514.65 | 1,518.4 | 1,498.65 | 1,515.15 | 1,515.15 | +0.9 (+0.06%) | 149 |
15 Jul 2019 | INR | 1,513 | 1,518.4 | 1,509.25 | 1,514.25 | 1,514.25 | +1.35 (+0.09%) | 474 |
12 Jul 2019 | INR | 1,508.9 | 1,517.1 | 1,489.75 | 1,512.9 | 1,512.9 | -2.8 (-0.18%) | 448 |
11 Jul 2019 | INR | 1,505 | 1,527 | 1,505 | 1,515.7 | 1,515.7 | +16.75 (+1.12%) | 1,943 |
10 Jul 2019 | INR | 1,500 | 1,521 | 1,490 | 1,498.95 | 1,498.95 | -1.55 (-0.10%) | 360,707 |
9 Jul 2019 | INR | 1,514.9 | 1,536.15 | 1,490 | 1,500.5 | 1,500.5 | +3.05 (+0.20%) | 375,000 |
8 Jul 2019 | INR | 1,470.3 | 1,509 | 1,469 | 1,497.45 | 1,497.45 | +18.2 (+1.23%) | 1,629 |
5 Jul 2019 | INR | 1,520.95 | 1,534 | 1,460.55 | 1,479.25 | 1,479.25 | -27.6 (-1.83%) | 13,219 |
4 Jul 2019 | INR | 1,509.15 | 1,534.45 | 1,503 | 1,506.85 | 1,506.85 | -8.95 (-0.59%) | 521 |
3 Jul 2019 | INR | 1,500 | 1,527.1 | 1,489.6 | 1,515.8 | 1,515.8 | +14.95 (+1.00%) | 981 |
2 Jul 2019 | INR | 1,539 | 1,539 | 1,493.8 | 1,500.85 | 1,500.85 | -16.2 (-1.07%) | 645 |
1 Jul 2019 | INR | 1,537.4 | 1,560.7 | 1,508.7 | 1,517.05 | 1,517.05 | +16.85 (+1.12%) | 574 |
28 Jun 2019 | INR | 1,504.7 | 1,506.35 | 1,490.05 | 1,500.2 | 1,500.2 | -2.6 (-0.17%) | 628 |
27 Jun 2019 | INR | 1,482.95 | 1,533.2 | 1,467.55 | 1,502.8 | 1,502.8 | +12.75 (+0.86%) | 57,740 |
26 Jun 2019 | INR | 1,516.7 | 1,516.7 | 1,459.3 | 1,490.05 | 1,490.05 | -2.75 (-0.18%) | 433 |
25 Jun 2019 | INR | 1,485.7 | 1,518.75 | 1,474 | 1,492.8 | 1,492.8 | +14 (+0.95%) | 1,097 |
24 Jun 2019 | INR | 1,500 | 1,500 | 1,448 | 1,478.8 | 1,478.8 | +33.3 (+2.30%) | 417 |
21 Jun 2019 | INR | 1,475.05 | 1,480 | 1,415 | 1,445.5 | 1,445.5 | -45 (-3.02%) | 884 |
20 Jun 2019 | INR | 1,450.75 | 1,500 | 1,433.5 | 1,490.5 | 1,490.5 | +29.8 (+2.04%) | 536 |
19 Jun 2019 | INR | 1,539 | 1,539 | 1,451 | 1,460.7 | 1,460.7 | -38.1 (-2.54%) | 2,051 |
18 Jun 2019 | INR | 1,473.15 | 1,558.9 | 1,471.75 | 1,498.8 | 1,498.8 | +40.5 (+2.78%) | 4,319 |
17 Jun 2019 | INR | 1,464.2 | 1,480.25 | 1,438.35 | 1,458.3 | 1,458.3 | +5.55 (+0.38%) | 1,200 |
14 Jun 2019 | INR | 1,461.65 | 1,461.65 | 1,445.25 | 1,452.75 | 1,452.75 | +14.6 (+1.02%) | 738 |
13 Jun 2019 | INR | 1,465 | 1,465 | 1,430.85 | 1,438.15 | 1,438.15 | -9.75 (-0.67%) | 1,076 |