Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 4,760.3 | 4,988 | 4,760.05 | 4,948.9 | 4,948.9 | +170.55 (+3.57%) | 602 |
6 Sep 2019 | INR | 4,800 | 4,819 | 4,760 | 4,778.35 | 4,778.35 | -18.5 (-0.39%) | 47 |
5 Sep 2019 | INR | 4,796.85 | 4,810.35 | 4,750 | 4,796.85 | 4,796.85 | +26.2 (+0.55%) | 93 |
4 Sep 2019 | INR | 4,888.7 | 4,888.7 | 4,753 | 4,770.65 | 4,770.65 | -38 (-0.79%) | 16 |
3 Sep 2019 | INR | 4,817 | 4,840.65 | 4,796 | 4,808.65 | 4,808.65 | -102.45 (-2.09%) | 135 |
30 Aug 2019 | INR | 4,854.05 | 4,999.75 | 4,849 | 4,911.1 | 4,911.1 | +68.75 (+1.42%) | 262 |
29 Aug 2019 | INR | 4,771.5 | 4,850 | 4,726.3 | 4,842.35 | 4,842.35 | +43.4 (+0.90%) | 115 |
28 Aug 2019 | INR | 4,957.85 | 4,980 | 4,700 | 4,798.95 | 4,798.95 | -106.2 (-2.17%) | 398 |
27 Aug 2019 | INR | 4,595.45 | 5,088.8 | 4,586.7 | 4,905.15 | 4,905.15 | +348.45 (+7.65%) | 1,680 |
26 Aug 2019 | INR | 4,518.9 | 4,609 | 4,404.85 | 4,556.7 | 4,556.7 | +154.2 (+3.50%) | 214 |
23 Aug 2019 | INR | 4,333.05 | 4,475 | 4,130 | 4,402.5 | 4,402.5 | -47.15 (-1.06%) | 442 |
22 Aug 2019 | INR | 4,612.4 | 4,638.9 | 4,427.25 | 4,449.65 | 4,449.65 | -209.15 (-4.49%) | 342 |
21 Aug 2019 | INR | 4,788.85 | 4,804.25 | 4,640.05 | 4,658.8 | 4,658.8 | -97.9 (-2.06%) | 87 |
20 Aug 2019 | INR | 4,880 | 4,890 | 4,711.6 | 4,756.7 | 4,756.7 | -111.6 (-2.29%) | 79 |
19 Aug 2019 | INR | 4,997.9 | 5,058.9 | 4,834.85 | 4,868.3 | 4,868.3 | -43.65 (-0.89%) | 233 |
16 Aug 2019 | INR | 5,080 | 5,080 | 4,610.1 | 4,911.95 | 4,911.95 | +112.3 (+2.34%) | 1,078 |
14 Aug 2019 | INR | 4,120.9 | 4,907.3 | 4,116.25 | 4,799.65 | 4,799.65 | +710.2 (+17.37%) | 2,517 |
13 Aug 2019 | INR | 4,071 | 4,130.7 | 4,039.7 | 4,089.45 | 4,089.45 | -13 (-0.32%) | 116 |
9 Aug 2019 | INR | 4,149 | 4,149 | 4,040 | 4,102.45 | 4,102.45 | +15.9 (+0.39%) | 134 |
8 Aug 2019 | INR | 4,037.95 | 4,140 | 4,036.3 | 4,086.55 | 4,086.55 | +39.45 (+0.97%) | 70 |
7 Aug 2019 | INR | 3,998.75 | 4,063 | 3,991.1 | 4,047.1 | 4,047.1 | +45.2 (+1.13%) | 171 |
6 Aug 2019 | INR | 3,994.3 | 4,033.5 | 3,994.3 | 4,001.9 | 4,001.9 | +66.75 (+1.70%) | 14 |
5 Aug 2019 | INR | 3,815 | 4,023.5 | 3,722.2 | 3,935.15 | 3,935.15 | -38.5 (-0.97%) | 235 |
2 Aug 2019 | INR | 3,935 | 3,986.6 | 3,914 | 3,973.65 | 3,973.65 | +26.65 (+0.68%) | 115 |
1 Aug 2019 | INR | 3,972.6 | 4,016.9 | 3,815 | 3,947 | 3,947 | -99.35 (-2.46%) | 60 |
31 Jul 2019 | INR | 4,008.5 | 4,080 | 3,975.4 | 4,046.35 | 4,046.35 | +28.6 (+0.71%) | 51 |
30 Jul 2019 | INR | 4,122.45 | 4,122.45 | 3,940 | 4,017.75 | 4,017.75 | -54.55 (-1.34%) | 147 |
29 Jul 2019 | INR | 4,112 | 4,121.6 | 4,050 | 4,072.3 | 4,072.3 | -85.7 (-2.06%) | 14 |
26 Jul 2019 | INR | 4,102.3 | 4,179.95 | 4,073.1 | 4,158 | 4,158 | +53.3 (+1.30%) | 49 |
25 Jul 2019 | INR | 4,060 | 4,178.65 | 3,998.15 | 4,104.7 | 4,104.7 | +60.95 (+1.51%) | 203 |