Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 4,935.5 | 4,939 | 4,860 | 4,897.2 | 2,448.6 | -8 (-0.16%) | 210 |
11 Jun 2019 | INR | 4,910 | 4,923.9 | 4,875 | 4,905.2 | 2,452.6 | -30.4 (-0.62%) | 127 |
10 Jun 2019 | INR | 5,001.9 | 5,008 | 4,900.05 | 4,935.6 | 2,467.8 | -53.7 (-1.08%) | 161 |
7 Jun 2019 | INR | 4,985 | 5,055.2 | 4,970 | 4,989.3 | 2,494.65 | -24.55 (-0.49%) | 115 |
6 Jun 2019 | INR | 5,005 | 5,032.35 | 4,985.15 | 5,013.85 | 2,506.925 | -22.3 (-0.44%) | 155 |
4 Jun 2019 | INR | 5,022.55 | 5,103.5 | 5,016.9 | 5,036.15 | 2,518.075 | -6.85 (-0.14%) | 73 |
3 Jun 2019 | INR | 5,030.6 | 5,080.45 | 5,030 | 5,043 | 2,521.5 | +3.1 (+0.06%) | 121 |
31 May 2019 | INR | 5,138.95 | 5,160 | 5,009.85 | 5,039.9 | 2,519.95 | -196.6 (-3.75%) | 195 |
30 May 2019 | INR | 5,280 | 5,300 | 5,205 | 5,236.5 | 2,618.25 | -0.5 (-0.01%) | 174 |
29 May 2019 | INR | 5,214.4 | 5,275 | 5,214.4 | 5,237 | 2,618.5 | +25.5 (+0.49%) | 142 |
28 May 2019 | INR | 5,170.5 | 5,294 | 5,170 | 5,211.5 | 2,605.75 | +75.75 (+1.47%) | 343 |
27 May 2019 | INR | 5,021.7 | 5,154 | 5,021.7 | 5,135.75 | 2,567.875 | +234.4 (+4.78%) | 225 |
24 May 2019 | INR | 4,987.95 | 4,987.95 | 4,847.4 | 4,901.35 | 2,450.675 | +34.6 (+0.71%) | 229 |
23 May 2019 | INR | 4,875 | 4,909 | 4,860.25 | 4,866.75 | 2,433.375 | +23.85 (+0.49%) | 137 |
22 May 2019 | INR | 4,889.25 | 4,889.25 | 4,810.05 | 4,842.9 | 2,421.45 | +9.35 (+0.19%) | 154 |
21 May 2019 | INR | 4,883.45 | 4,883.45 | 4,826.05 | 4,833.55 | 2,416.775 | -23.75 (-0.49%) | 367 |
20 May 2019 | INR | 4,824 | 4,903 | 4,824 | 4,857.3 | 2,428.65 | +36.35 (+0.75%) | 181 |
17 May 2019 | INR | 4,866.25 | 4,866.25 | 4,800.9 | 4,820.95 | 2,410.475 | +4.8 (+0.10%) | 96 |
16 May 2019 | INR | 4,866 | 4,866 | 4,755.55 | 4,816.15 | 2,408.075 | -14 (-0.29%) | 142 |
15 May 2019 | INR | 4,822.9 | 4,900 | 4,800 | 4,830.15 | 2,415.075 | +7.5 (+0.16%) | 160 |
14 May 2019 | INR | 4,820.55 | 4,845.9 | 4,761.05 | 4,822.65 | 2,411.325 | +19.85 (+0.41%) | 230 |
13 May 2019 | INR | 4,854.3 | 4,878 | 4,795.55 | 4,802.8 | 2,401.4 | -52.9 (-1.09%) | 303 |
10 May 2019 | INR | 4,930 | 4,930 | 4,840 | 4,855.7 | 2,427.85 | -35.7 (-0.73%) | 164 |
9 May 2019 | INR | 4,853.35 | 4,900 | 4,853.35 | 4,891.4 | 2,445.7 | -1.55 (-0.03%) | 80 |
8 May 2019 | INR | 4,888.25 | 4,933.8 | 4,875 | 4,892.95 | 2,446.475 | -14.9 (-0.30%) | 374 |
7 May 2019 | INR | 4,983.85 | 4,983.85 | 4,900 | 4,907.85 | 2,453.925 | -37.45 (-0.76%) | 85 |
6 May 2019 | INR | 4,998.85 | 4,998.85 | 4,916 | 4,945.3 | 2,472.65 | -24.95 (-0.50%) | 97 |
3 May 2019 | INR | 5,039.7 | 5,039.7 | 4,970 | 4,970.25 | 2,485.125 | -24.1 (-0.48%) | 76 |
2 May 2019 | INR | 4,900 | 5,090.1 | 4,900 | 4,994.35 | 2,497.175 | -11.55 (-0.23%) | 49 |
30 Apr 2019 | INR | 5,012.4 | 5,022.45 | 4,986 | 5,005.9 | 2,502.95 | -16.55 (-0.33%) | 97 |