Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 1,593.52 | 1,593.52 | 1,553.04 | 1,584.68 | 396.17 | +3.6 (+0.23%) | 890,240 |
6 Sep 2019 | INR | 1,594 | 1,594.4 | 1,572.24 | 1,581.08 | 395.27 | -1 (-0.06%) | 47,790 |
5 Sep 2019 | INR | 1,570 | 1,588 | 1,570 | 1,582.08 | 395.52 | +12.72 (+0.81%) | 58,740 |
4 Sep 2019 | INR | 1,583.32 | 1,590 | 1,551 | 1,569.36 | 392.34 | -13.96 (-0.88%) | 169,040 |
3 Sep 2019 | INR | 1,600 | 1,605 | 1,568 | 1,583.32 | 395.83 | -8.2 (-0.52%) | 159,650 |
30 Aug 2019 | INR | 1,590 | 1,608 | 1,557 | 1,591.52 | 397.88 | +5.72 (+0.36%) | 228,100 |
29 Aug 2019 | INR | 1,593 | 1,616 | 1,570.92 | 1,585.8 | 396.45 | -2.56 (-0.16%) | 180,360 |
28 Aug 2019 | INR | 1,570.32 | 1,620 | 1,570.08 | 1,588.36 | 397.09 | +19.96 (+1.27%) | 219,920 |
27 Aug 2019 | INR | 1,510.08 | 1,584.8 | 1,490.4 | 1,568.4 | 392.1 | +61.04 (+4.05%) | 272,660 |
26 Aug 2019 | INR | 1,540 | 1,540 | 1,461.04 | 1,507.36 | 376.84 | +14.76 (+0.99%) | 470,500 |
23 Aug 2019 | INR | 1,452 | 1,514.8 | 1,425.76 | 1,492.6 | 373.15 | +25.28 (+1.72%) | 357,050 |
22 Aug 2019 | INR | 1,485 | 1,485 | 1,435 | 1,467.32 | 366.83 | -7.64 (-0.52%) | 626,300 |
21 Aug 2019 | INR | 1,540 | 1,540 | 1,470 | 1,474.96 | 368.74 | -53.04 (-3.47%) | 308,310 |
20 Aug 2019 | INR | 1,575 | 1,599 | 1,521 | 1,528 | 382 | -41.84 (-2.67%) | 326,210 |
19 Aug 2019 | INR | 1,594 | 1,602 | 1,517.04 | 1,569.84 | 392.46 | -21.8 (-1.37%) | 1,020,000 |
16 Aug 2019 | INR | 1,749.92 | 1,749.92 | 1,582 | 1,591.64 | 397.91 | -145.72 (-8.39%) | 831,220 |
14 Aug 2019 | INR | 1,770 | 1,791.64 | 1,729.92 | 1,737.36 | 434.34 | +12.8 (+0.74%) | 205,000 |
13 Aug 2019 | INR | 1,770 | 1,789.8 | 1,702 | 1,724.56 | 431.14 | -42.48 (-2.40%) | 142,590 |
9 Aug 2019 | INR | 1,771 | 1,800 | 1,765 | 1,767.04 | 441.76 | +7.08 (+0.40%) | 74,600 |
8 Aug 2019 | INR | 1,775.96 | 1,795.36 | 1,741.92 | 1,759.96 | 439.99 | -10.4 (-0.59%) | 280,960 |
7 Aug 2019 | INR | 1,720 | 1,806.92 | 1,719.96 | 1,770.36 | 442.59 | +49.56 (+2.88%) | 219,780 |
6 Aug 2019 | INR | 1,698.96 | 1,723 | 1,676.52 | 1,720.8 | 430.2 | +39.72 (+2.36%) | 192,050 |
5 Aug 2019 | INR | 1,670 | 1,719.92 | 1,638.52 | 1,681.08 | 420.27 | +14.24 (+0.85%) | 129,020 |
2 Aug 2019 | INR | 1,667 | 1,709.04 | 1,640.04 | 1,666.84 | 416.71 | +0.2 (+0.01%) | 179,580 |
1 Aug 2019 | INR | 1,633.56 | 1,675 | 1,633.56 | 1,666.64 | 416.66 | +0.64 (+0.04%) | 167,720 |
31 Jul 2019 | INR | 1,620 | 1,679 | 1,617.04 | 1,666 | 416.5 | +35.44 (+2.17%) | 105,030 |
30 Jul 2019 | INR | 1,650.76 | 1,670 | 1,625 | 1,630.56 | 407.64 | -20.2 (-1.22%) | 68,830 |
29 Jul 2019 | INR | 1,650.04 | 1,657.52 | 1,622.76 | 1,650.76 | 412.69 | +12.36 (+0.75%) | 76,310 |
26 Jul 2019 | INR | 1,661.64 | 1,661.64 | 1,621.04 | 1,638.4 | 409.6 | -9.64 (-0.58%) | 247,270 |
25 Jul 2019 | INR | 1,629.68 | 1,678.8 | 1,626.24 | 1,648.04 | 412.01 | +18.36 (+1.13%) | 172,370 |