Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | INR | 1,335.5 | 1,346 | 1,325.15 | 1,334.15 | 1,334.15 | +5.75 (+0.43%) | 23,330 |
11 Sep 2019 | INR | 1,330 | 1,346 | 1,320 | 1,328.4 | 1,328.4 | +0.55 (+0.04%) | 35,260 |
9 Sep 2019 | INR | 1,318.7 | 1,337 | 1,310 | 1,327.85 | 1,327.85 | +8.55 (+0.65%) | 31,380 |
6 Sep 2019 | INR | 1,319.8 | 1,339 | 1,310.35 | 1,319.3 | 1,319.3 | +3.15 (+0.24%) | 28,270 |
5 Sep 2019 | INR | 1,329.4 | 1,333 | 1,313 | 1,316.15 | 1,316.15 | -3.45 (-0.26%) | 21,270 |
4 Sep 2019 | INR | 1,331.35 | 1,340 | 1,315.05 | 1,319.6 | 1,319.6 | -10.15 (-0.76%) | 48,990 |
3 Sep 2019 | INR | 1,338 | 1,345 | 1,318.85 | 1,329.75 | 1,329.75 | -8.7 (-0.65%) | 28,300 |
30 Aug 2019 | INR | 1,336 | 1,354 | 1,327.05 | 1,338.45 | 1,338.45 | +6.15 (+0.46%) | 25,840 |
29 Aug 2019 | INR | 1,364 | 1,364 | 1,325.1 | 1,332.3 | 1,332.3 | -29.1 (-2.14%) | 134,390 |
28 Aug 2019 | INR | 1,375.15 | 1,390.05 | 1,352.1 | 1,361.4 | 1,361.4 | -17.1 (-1.24%) | 182,780 |
27 Aug 2019 | INR | 1,405.55 | 1,416.85 | 1,372 | 1,378.5 | 1,378.5 | -22.7 (-1.62%) | 45,490 |
26 Aug 2019 | INR | 1,360.2 | 1,428 | 1,332.55 | 1,401.2 | 1,401.2 | +61.4 (+4.58%) | 53,100 |
23 Aug 2019 | INR | 1,341.25 | 1,352.95 | 1,328.5 | 1,339.8 | 1,339.8 | -9.65 (-0.72%) | 56,160 |
22 Aug 2019 | INR | 1,361.55 | 1,364 | 1,340 | 1,349.45 | 1,349.45 | -9.9 (-0.73%) | 48,950 |
21 Aug 2019 | INR | 1,364.95 | 1,373 | 1,352 | 1,359.35 | 1,359.35 | -5.6 (-0.41%) | 42,700 |
20 Aug 2019 | INR | 1,376 | 1,379.65 | 1,362 | 1,364.95 | 1,364.95 | -5.35 (-0.39%) | 36,490 |
19 Aug 2019 | INR | 1,366 | 1,382 | 1,351 | 1,370.3 | 1,370.3 | +11.55 (+0.85%) | 43,690 |
16 Aug 2019 | INR | 1,348.9 | 1,368.45 | 1,339.55 | 1,358.75 | 1,358.75 | +9.8 (+0.73%) | 44,310 |
14 Aug 2019 | INR | 1,380.3 | 1,393 | 1,311.5 | 1,348.95 | 1,348.95 | -30.15 (-2.19%) | 76,790 |
13 Aug 2019 | INR | 1,391.8 | 1,407 | 1,372 | 1,379.1 | 1,379.1 | -17.6 (-1.26%) | 55,370 |
9 Aug 2019 | INR | 1,414.6 | 1,422.7 | 1,390 | 1,396.7 | 1,396.7 | +1.75 (+0.13%) | 31,920 |
8 Aug 2019 | INR | 1,394.6 | 1,429.85 | 1,370 | 1,394.95 | 1,394.95 | +4.4 (+0.32%) | 65,490 |
7 Aug 2019 | INR | 1,388.7 | 1,398.1 | 1,365.95 | 1,390.55 | 1,390.55 | +6 (+0.43%) | 53,540 |
6 Aug 2019 | INR | 1,375 | 1,400 | 1,374.05 | 1,384.55 | 1,384.55 | +5.45 (+0.40%) | 24,380 |
5 Aug 2019 | INR | 1,349.3 | 1,390 | 1,330.2 | 1,379.1 | 1,379.1 | +11.3 (+0.83%) | 58,010 |
2 Aug 2019 | INR | 1,355.5 | 1,390 | 1,340 | 1,367.8 | 1,367.8 | +15.15 (+1.12%) | 45,920 |
1 Aug 2019 | INR | 1,359 | 1,391.95 | 1,342.45 | 1,352.65 | 1,352.65 | -10.45 (-0.77%) | 50,870 |
31 Jul 2019 | INR | 1,361 | 1,374 | 1,337.9 | 1,363.1 | 1,363.1 | +4.8 (+0.35%) | 53,330 |
30 Jul 2019 | INR | 1,398 | 1,404.7 | 1,352.95 | 1,358.3 | 1,358.3 | -36.25 (-2.60%) | 291,050 |
29 Jul 2019 | INR | 1,390 | 1,420 | 1,370 | 1,394.55 | 1,394.55 | +12.5 (+0.90%) | 149,260 |