Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 1,530.55 | 1,545 | 1,524.2 | 1,540.6 | 1,540.6 | +8.2 (+0.54%) | 812,840 |
6 Sep 2019 | INR | 1,524 | 1,539.45 | 1,519.75 | 1,532.4 | 1,532.4 | +12.65 (+0.83%) | 801,340 |
5 Sep 2019 | INR | 1,537 | 1,545.9 | 1,515.25 | 1,519.75 | 1,519.75 | -15.4 (-1.00%) | 1,510,000 |
4 Sep 2019 | INR | 1,579 | 1,582.6 | 1,527.8 | 1,535.15 | 1,535.15 | -41.6 (-2.64%) | 2,380,000 |
3 Sep 2019 | INR | 1,608 | 1,609.6 | 1,573.55 | 1,576.75 | 1,576.75 | -39.45 (-2.44%) | 1,290,000 |
30 Aug 2019 | INR | 1,616 | 1,622.5 | 1,595.1 | 1,616.2 | 1,616.2 | +0.95 (+0.06%) | 1,180,000 |
29 Aug 2019 | INR | 1,602.85 | 1,619.9 | 1,589 | 1,615.25 | 1,615.25 | +12.1 (+0.75%) | 861,690 |
28 Aug 2019 | INR | 1,599.2 | 1,606.75 | 1,590.6 | 1,603.15 | 1,603.15 | +3.7 (+0.23%) | 565,680 |
27 Aug 2019 | INR | 1,600 | 1,607.45 | 1,585.5 | 1,599.45 | 1,599.45 | +1.9 (+0.12%) | 1,580,000 |
26 Aug 2019 | INR | 1,590 | 1,600 | 1,577.15 | 1,597.55 | 1,597.55 | +17.15 (+1.09%) | 1,150,000 |
23 Aug 2019 | INR | 1,569.9 | 1,583.35 | 1,555.65 | 1,580.4 | 1,580.4 | +10.2 (+0.65%) | 984,640 |
22 Aug 2019 | INR | 1,585.2 | 1,593.9 | 1,566.3 | 1,570.2 | 1,570.2 | -18.95 (-1.19%) | 985,590 |
21 Aug 2019 | INR | 1,585.25 | 1,595 | 1,578.55 | 1,589.15 | 1,589.15 | -6 (-0.38%) | 704,010 |
20 Aug 2019 | INR | 1,585 | 1,599.5 | 1,582.7 | 1,595.15 | 1,595.15 | +8.7 (+0.55%) | 1,020,000 |
19 Aug 2019 | INR | 1,599 | 1,609.55 | 1,582.2 | 1,586.45 | 1,586.45 | -11 (-0.69%) | 1,320,000 |
16 Aug 2019 | INR | 1,571 | 1,600.85 | 1,561 | 1,597.45 | 1,597.45 | +27.75 (+1.77%) | 1,680,000 |
14 Aug 2019 | INR | 1,574.5 | 1,575.5 | 1,552.5 | 1,569.7 | 1,569.7 | -3.65 (-0.23%) | 1,110,000 |
13 Aug 2019 | INR | 1,573.5 | 1,594 | 1,568 | 1,573.35 | 1,573.35 | -2.15 (-0.14%) | 1,610,000 |
9 Aug 2019 | INR | 1,569.2 | 1,581.9 | 1,561 | 1,575.5 | 1,575.5 | +9.6 (+0.61%) | 1,150,000 |
8 Aug 2019 | INR | 1,565.75 | 1,569.7 | 1,540.3 | 1,565.9 | 1,565.9 | +6.7 (+0.43%) | 1,580,000 |
7 Aug 2019 | INR | 1,563.3 | 1,575 | 1,551.9 | 1,559.2 | 1,559.2 | -6.65 (-0.42%) | 1,580,000 |
6 Aug 2019 | INR | 1,530 | 1,569.85 | 1,524.05 | 1,565.85 | 1,565.85 | +40.45 (+2.65%) | 2,060,000 |
5 Aug 2019 | INR | 1,533.2 | 1,551 | 1,521.7 | 1,525.4 | 1,525.4 | -19.8 (-1.28%) | 1,440,000 |
2 Aug 2019 | INR | 1,509 | 1,550 | 1,504.5 | 1,545.2 | 1,545.2 | +40.5 (+2.69%) | 3,040,000 |
1 Aug 2019 | INR | 1,515 | 1,531.45 | 1,493.65 | 1,504.7 | 1,504.7 | -16.4 (-1.08%) | 2,260,000 |
31 Jul 2019 | INR | 1,507 | 1,525 | 1,495.15 | 1,521.1 | 1,521.1 | +12.35 (+0.82%) | 1,250,000 |
30 Jul 2019 | INR | 1,511.1 | 1,527 | 1,502.7 | 1,508.75 | 1,508.75 | -4.5 (-0.30%) | 1,440,000 |
29 Jul 2019 | INR | 1,524.9 | 1,538.25 | 1,506.6 | 1,513.25 | 1,513.25 | -13.2 (-0.86%) | 1,630,000 |
26 Jul 2019 | INR | 1,488.1 | 1,530.8 | 1,485.6 | 1,526.45 | 1,526.45 | +30.6 (+2.05%) | 2,420,000 |
25 Jul 2019 | INR | 1,481.3 | 1,503.85 | 1,459.05 | 1,495.85 | 1,495.85 | +12.45 (+0.84%) | 4,190,000 |