Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 4,793.4 | 4,793.4 | 4,711.3 | 4,733.55 | 2,366.775 | -41.8 (-0.88%) | 183 |
23 Jul 2019 | INR | 4,790 | 4,817.65 | 4,768.7 | 4,775.35 | 2,387.675 | -14.9 (-0.31%) | 28 |
22 Jul 2019 | INR | 4,833.75 | 4,833.75 | 4,751 | 4,790.25 | 2,395.125 | -43.5 (-0.90%) | 138 |
19 Jul 2019 | INR | 4,830.2 | 4,840 | 4,827.5 | 4,833.75 | 2,416.875 | -4.3 (-0.09%) | 54 |
18 Jul 2019 | INR | 4,918.95 | 4,918.95 | 4,830 | 4,838.05 | 2,419.025 | +3.05 (+0.06%) | 97 |
17 Jul 2019 | INR | 4,831.15 | 4,835 | 4,831 | 4,835 | 2,417.5 | -19.35 (-0.40%) | 9 |
16 Jul 2019 | INR | 4,802.05 | 4,860 | 4,800 | 4,854.35 | 2,427.175 | -13.1 (-0.27%) | 61 |
15 Jul 2019 | INR | 4,898.55 | 4,898.55 | 4,850 | 4,867.45 | 2,433.725 | -15.25 (-0.31%) | 128 |
12 Jul 2019 | INR | 4,880 | 4,926.75 | 4,862 | 4,882.7 | 2,441.35 | +36.6 (+0.76%) | 82 |
11 Jul 2019 | INR | 4,850 | 4,875.6 | 4,825.3 | 4,846.1 | 2,423.05 | +23.8 (+0.49%) | 221 |
10 Jul 2019 | INR | 4,831.8 | 4,855.7 | 4,816.3 | 4,822.3 | 2,411.15 | -27.1 (-0.56%) | 68 |
9 Jul 2019 | INR | 4,890 | 4,890 | 4,800 | 4,849.4 | 2,424.7 | +17.05 (+0.35%) | 43 |
8 Jul 2019 | INR | 4,821.25 | 4,856.75 | 4,780 | 4,832.35 | 2,416.175 | +4.45 (+0.09%) | 178 |
5 Jul 2019 | INR | 4,851.2 | 4,868.95 | 4,820 | 4,827.9 | 2,413.95 | -33.3 (-0.69%) | 86 |
4 Jul 2019 | INR | 4,825.05 | 4,895 | 4,825 | 4,861.2 | 2,430.6 | -8.8 (-0.18%) | 124 |
3 Jul 2019 | INR | 4,897.85 | 4,899 | 4,858.3 | 4,870 | 2,435 | +25.35 (+0.52%) | 76 |
2 Jul 2019 | INR | 4,850 | 4,890 | 4,840 | 4,844.65 | 2,422.325 | +4 (+0.08%) | 84 |
1 Jul 2019 | INR | 4,864.95 | 4,870 | 4,832.1 | 4,840.65 | 2,420.325 | +19.85 (+0.41%) | 54 |
28 Jun 2019 | INR | 4,854.05 | 4,862.7 | 4,800 | 4,820.8 | 2,410.4 | -42.1 (-0.87%) | 366 |
27 Jun 2019 | INR | 4,850.2 | 4,879.9 | 4,820 | 4,862.9 | 2,431.45 | +42.35 (+0.88%) | 118 |
26 Jun 2019 | INR | 4,819.6 | 4,858.7 | 4,815 | 4,820.55 | 2,410.275 | +5.55 (+0.12%) | 49 |
25 Jun 2019 | INR | 4,865.15 | 4,865.15 | 4,811.45 | 4,815 | 2,407.5 | -26.7 (-0.55%) | 60 |
24 Jun 2019 | INR | 4,887.75 | 4,900 | 4,837.6 | 4,841.7 | 2,420.85 | -32.65 (-0.67%) | 79 |
21 Jun 2019 | INR | 4,871 | 4,899.85 | 4,822.85 | 4,874.35 | 2,437.175 | +8.5 (+0.17%) | 118 |
20 Jun 2019 | INR | 4,819.8 | 4,874.2 | 4,765 | 4,865.85 | 2,432.925 | +36.8 (+0.76%) | 178 |
19 Jun 2019 | INR | 4,870 | 4,878.85 | 4,813 | 4,829.05 | 2,414.525 | -9.8 (-0.20%) | 211 |
18 Jun 2019 | INR | 4,845 | 4,924.95 | 4,811.25 | 4,838.85 | 2,419.425 | -42.35 (-0.87%) | 232 |
17 Jun 2019 | INR | 4,840 | 4,919.35 | 4,800 | 4,881.2 | 2,440.6 | +16.8 (+0.35%) | 223 |
14 Jun 2019 | INR | 4,875 | 4,927 | 4,860 | 4,864.4 | 2,432.2 | -52.6 (-1.07%) | 49 |
13 Jun 2019 | INR | 4,881 | 4,925 | 4,881 | 4,917 | 2,458.5 | +19.8 (+0.40%) | 15 |