Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 3,275.05 | 3,294 | 3,137.1 | 3,171.6 | 3,171.6 | -103.85 (-3.17%) | 125,762 |
23 Jul 2019 | INR | 3,251.4 | 3,297.85 | 3,209.2 | 3,275.45 | 3,275.45 | +26.9 (+0.83%) | 132,818 |
22 Jul 2019 | INR | 3,322.05 | 3,322.05 | 3,165 | 3,248.55 | 3,248.55 | -73.5 (-2.21%) | 163,193 |
19 Jul 2019 | INR | 3,493.95 | 3,499 | 3,264.2 | 3,322.05 | 3,322.05 | -144.3 (-4.16%) | 166,096 |
18 Jul 2019 | INR | 3,460 | 3,518 | 3,445 | 3,466.35 | 3,466.35 | +4.8 (+0.14%) | 85,788 |
17 Jul 2019 | INR | 3,445 | 3,479.9 | 3,440 | 3,461.55 | 3,461.55 | +12.75 (+0.37%) | 59,915 |
16 Jul 2019 | INR | 3,435 | 3,464.75 | 3,405 | 3,448.8 | 3,448.8 | +36.55 (+1.07%) | 82,064 |
15 Jul 2019 | INR | 3,311 | 3,438.9 | 3,311 | 3,412.25 | 3,412.25 | +34.5 (+1.02%) | 92,056 |
12 Jul 2019 | INR | 3,478.95 | 3,478.95 | 3,366 | 3,377.75 | 3,377.75 | -71.6 (-2.08%) | 124,726 |
11 Jul 2019 | INR | 3,461.8 | 3,525.5 | 3,367.6 | 3,449.35 | 3,449.35 | +22.8 (+0.67%) | 180,570 |
10 Jul 2019 | INR | 3,603 | 3,603 | 3,412 | 3,426.55 | 3,426.55 | -176.8 (-4.91%) | 140,453 |
9 Jul 2019 | INR | 3,414 | 3,624.05 | 3,338.75 | 3,603.35 | 3,603.35 | +188.6 (+5.52%) | 268,754 |
8 Jul 2019 | INR | 3,730 | 3,730.75 | 3,377.3 | 3,414.75 | 3,414.75 | -304.25 (-8.18%) | 254,762 |
5 Jul 2019 | INR | 3,739.95 | 3,761.35 | 3,707 | 3,719 | 3,719 | -12.1 (-0.32%) | 47,920 |
4 Jul 2019 | INR | 3,720 | 3,750 | 3,707.6 | 3,731.1 | 3,731.1 | +17.15 (+0.46%) | 45,309 |
3 Jul 2019 | INR | 3,715 | 3,730.95 | 3,698.75 | 3,713.95 | 3,713.95 | +1.6 (+0.04%) | 30,609 |
2 Jul 2019 | INR | 3,710 | 3,721.05 | 3,670 | 3,712.35 | 3,712.35 | +14.35 (+0.39%) | 29,646 |
1 Jul 2019 | INR | 3,685 | 3,716.25 | 3,685 | 3,698 | 3,698 | +15.7 (+0.43%) | 65,133 |
28 Jun 2019 | INR | 3,630 | 3,695 | 3,630 | 3,682.3 | 3,682.3 | +42.15 (+1.16%) | 43,456 |
27 Jun 2019 | INR | 3,628.2 | 3,660 | 3,620.65 | 3,640.15 | 3,640.15 | +12.55 (+0.35%) | 69,206 |
26 Jun 2019 | INR | 3,580 | 3,634.7 | 3,563.45 | 3,627.6 | 3,627.6 | +46.4 (+1.30%) | 51,341 |
25 Jun 2019 | INR | 3,545 | 3,587.95 | 3,529.6 | 3,581.2 | 3,581.2 | +35.5 (+1.00%) | 42,253 |
24 Jun 2019 | INR | 3,566.1 | 3,577.6 | 3,535 | 3,545.7 | 3,545.7 | -20.65 (-0.58%) | 20,410 |
21 Jun 2019 | INR | 3,587 | 3,596 | 3,553.15 | 3,566.35 | 3,566.35 | -16.1 (-0.45%) | 36,857 |
20 Jun 2019 | INR | 3,524 | 3,590.7 | 3,508.35 | 3,582.45 | 3,582.45 | +57.75 (+1.64%) | 64,282 |
19 Jun 2019 | INR | 3,530 | 3,547.65 | 3,500.7 | 3,524.7 | 3,524.7 | +16.55 (+0.47%) | 43,235 |
18 Jun 2019 | INR | 3,460.55 | 3,529 | 3,460.55 | 3,508.15 | 3,508.15 | +41.6 (+1.20%) | 72,785 |
17 Jun 2019 | INR | 3,519.8 | 3,528.75 | 3,456 | 3,466.55 | 3,466.55 | -53.25 (-1.51%) | 69,183 |
14 Jun 2019 | INR | 3,550 | 3,566 | 3,500 | 3,519.8 | 3,519.8 | -23.05 (-0.65%) | 99,206 |
13 Jun 2019 | INR | 3,514.95 | 3,550 | 3,498.4 | 3,542.85 | 3,542.85 | +32.75 (+0.93%) | 48,729 |