Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 4,120 | 4,179.95 | 4,110.1 | 4,110.1 | 4,110.1 | -31.25 (-0.75%) | 51 |
11 Jun 2019 | INR | 4,075.05 | 4,215.95 | 4,070 | 4,141.35 | 4,141.35 | +40.1 (+0.98%) | 107 |
10 Jun 2019 | INR | 4,201.05 | 4,201.05 | 4,015 | 4,101.25 | 4,101.25 | +11.2 (+0.27%) | 56 |
7 Jun 2019 | INR | 4,104 | 4,232.3 | 4,005 | 4,090.05 | 4,090.05 | -34.45 (-0.84%) | 110 |
6 Jun 2019 | INR | 4,279.65 | 4,279.65 | 4,104 | 4,124.5 | 4,124.5 | -140.95 (-3.30%) | 272 |
4 Jun 2019 | INR | 4,326 | 4,438.05 | 4,230 | 4,265.45 | 4,265.45 | -79.6 (-1.83%) | 164 |
3 Jun 2019 | INR | 4,333.5 | 4,436.2 | 4,306 | 4,345.05 | 4,345.05 | -15.95 (-0.37%) | 61 |
31 May 2019 | INR | 4,600 | 4,600 | 4,279.05 | 4,361 | 4,361 | -243.55 (-5.29%) | 531 |
30 May 2019 | INR | 4,635.45 | 4,643.2 | 4,525 | 4,604.55 | 4,604.55 | -7.35 (-0.16%) | 151 |
29 May 2019 | INR | 4,699 | 4,821.7 | 4,581.15 | 4,611.9 | 4,611.9 | -30 (-0.65%) | 665 |
28 May 2019 | INR | 4,205.05 | 4,690.6 | 4,205.05 | 4,641.9 | 4,641.9 | +312.5 (+7.22%) | 682 |
27 May 2019 | INR | 4,346.5 | 4,439.55 | 4,300.1 | 4,329.4 | 4,329.4 | +41.65 (+0.97%) | 248 |
24 May 2019 | INR | 4,200 | 4,350 | 4,173 | 4,287.75 | 4,287.75 | +73.55 (+1.75%) | 286 |
23 May 2019 | INR | 4,269.75 | 4,399 | 4,160.1 | 4,214.2 | 4,214.2 | +24.1 (+0.58%) | 441 |
22 May 2019 | INR | 4,045.2 | 4,231 | 4,045.2 | 4,190.1 | 4,190.1 | +76.5 (+1.86%) | 77 |
21 May 2019 | INR | 4,164.1 | 4,169.95 | 4,105.5 | 4,113.6 | 4,113.6 | -65.15 (-1.56%) | 41 |
20 May 2019 | INR | 4,044 | 4,213.2 | 4,044 | 4,178.75 | 4,178.75 | +172.25 (+4.30%) | 156 |
17 May 2019 | INR | 4,050.05 | 4,057.75 | 4,000.05 | 4,006.5 | 4,006.5 | +6.5 (+0.16%) | 66 |
16 May 2019 | INR | 4,000.3 | 4,037.9 | 4,000 | 4,000 | 4,000 | -52.7 (-1.30%) | 14 |
15 May 2019 | INR | 4,120.45 | 4,120.45 | 4,000.2 | 4,052.7 | 4,052.7 | +11.45 (+0.28%) | 39 |
14 May 2019 | INR | 4,088 | 4,100 | 4,000 | 4,041.25 | 4,041.25 | +61.85 (+1.55%) | 125 |
13 May 2019 | INR | 4,050.1 | 4,067.1 | 3,900 | 3,979.4 | 3,979.4 | -70.75 (-1.75%) | 90 |
10 May 2019 | INR | 4,104.65 | 4,140 | 4,030.05 | 4,050.15 | 4,050.15 | +0.25 (+0.01%) | 27 |
9 May 2019 | INR | 4,111.1 | 4,136.05 | 4,030.1 | 4,049.9 | 4,049.9 | -1.3 (-0.03%) | 99 |
8 May 2019 | INR | 4,100.2 | 4,150 | 4,000.05 | 4,051.2 | 4,051.2 | -34.25 (-0.84%) | 72 |
7 May 2019 | INR | 4,000.05 | 4,218.8 | 4,000 | 4,085.45 | 4,085.45 | -58.05 (-1.40%) | 173 |
6 May 2019 | INR | 4,125.05 | 4,184.3 | 4,118.65 | 4,143.5 | 4,143.5 | -100.15 (-2.36%) | 58 |
3 May 2019 | INR | 4,255.05 | 4,271 | 4,230 | 4,243.65 | 4,243.65 | +172.55 (+4.24%) | 52 |
2 May 2019 | INR | 4,189.95 | 4,189.95 | 4,033.1 | 4,071.1 | 4,071.1 | -31.65 (-0.77%) | 56 |
30 Apr 2019 | INR | 4,222.2 | 4,222.2 | 4,062.3 | 4,102.75 | 4,102.75 | -180.35 (-4.21%) | 232 |