Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 1,544.55 | 1,564.1 | 1,539 | 1,559.85 | 1,559.85 | +18.5 (+1.20%) | 733,342 |
6 Sep 2019 | INR | 1,528.1 | 1,544.55 | 1,511.05 | 1,541.35 | 1,541.35 | +19.4 (+1.27%) | 356,817 |
5 Sep 2019 | INR | 1,538.2 | 1,544.35 | 1,516.05 | 1,521.95 | 1,521.95 | -19.05 (-1.24%) | 420,691 |
4 Sep 2019 | INR | 1,538.75 | 1,547.85 | 1,525.85 | 1,541 | 1,541 | +2.25 (+0.15%) | 496,458 |
3 Sep 2019 | INR | 1,537.95 | 1,554.8 | 1,525.55 | 1,538.75 | 1,538.75 | -3.1 (-0.20%) | 950,405 |
30 Aug 2019 | INR | 1,510.3 | 1,550 | 1,505 | 1,541.85 | 1,541.85 | +35.35 (+2.35%) | 966,206 |
29 Aug 2019 | INR | 1,507 | 1,515 | 1,491.45 | 1,506.5 | 1,506.5 | -1.2 (-0.08%) | 446,936 |
28 Aug 2019 | INR | 1,513.95 | 1,521.7 | 1,501.5 | 1,507.7 | 1,507.7 | -1.4 (-0.09%) | 761,192 |
27 Aug 2019 | INR | 1,482.25 | 1,515.2 | 1,475.3 | 1,509.1 | 1,509.1 | +32.85 (+2.23%) | 970,268 |
26 Aug 2019 | INR | 1,492.05 | 1,495.5 | 1,470.1 | 1,476.25 | 1,476.25 | -5.35 (-0.36%) | 559,462 |
23 Aug 2019 | INR | 1,456.2 | 1,486 | 1,435.6 | 1,481.6 | 1,481.6 | +24.45 (+1.68%) | 640,851 |
22 Aug 2019 | INR | 1,471.5 | 1,475.85 | 1,448 | 1,457.15 | 1,457.15 | -18.75 (-1.27%) | 443,401 |
21 Aug 2019 | INR | 1,470.1 | 1,488.9 | 1,468 | 1,475.9 | 1,475.9 | +4.2 (+0.29%) | 611,803 |
20 Aug 2019 | INR | 1,474.15 | 1,484.4 | 1,465.35 | 1,471.7 | 1,471.7 | -1.85 (-0.13%) | 482,308 |
19 Aug 2019 | INR | 1,484.8 | 1,493.85 | 1,465.6 | 1,473.55 | 1,473.55 | 0.0 (0.0%) | 770,520 |
16 Aug 2019 | INR | 1,458 | 1,479.4 | 1,450.25 | 1,473.55 | 1,473.55 | +22.75 (+1.57%) | 1,068,862 |
14 Aug 2019 | INR | 1,434.1 | 1,462 | 1,429 | 1,450.8 | 1,450.8 | +18 (+1.26%) | 821,325 |
13 Aug 2019 | INR | 1,430 | 1,458 | 1,420.15 | 1,432.8 | 1,432.8 | +6.45 (+0.45%) | 958,382 |
9 Aug 2019 | INR | 1,431 | 1,439.1 | 1,407.2 | 1,426.35 | 1,426.35 | -1.15 (-0.08%) | 600,539 |
8 Aug 2019 | INR | 1,407 | 1,434.95 | 1,396.7 | 1,427.5 | 1,427.5 | +27.3 (+1.95%) | 519,327 |
7 Aug 2019 | INR | 1,409.4 | 1,444 | 1,387.95 | 1,400.2 | 1,400.2 | -4.95 (-0.35%) | 1,435,997 |
6 Aug 2019 | INR | 1,362.7 | 1,414 | 1,358.05 | 1,405.15 | 1,405.15 | +37.45 (+2.74%) | 1,742,722 |
5 Aug 2019 | INR | 1,310 | 1,381.45 | 1,284.45 | 1,367.7 | 1,367.7 | +57.45 (+4.38%) | 3,036,993 |
2 Aug 2019 | INR | 1,304 | 1,321.15 | 1,282.5 | 1,310.25 | 1,310.25 | +8.45 (+0.65%) | 969,338 |
1 Aug 2019 | INR | 1,298.3 | 1,315.95 | 1,292.4 | 1,301.8 | 1,301.8 | -5.75 (-0.44%) | 547,149 |
31 Jul 2019 | INR | 1,296 | 1,319 | 1,263.7 | 1,307.55 | 1,307.55 | +5.65 (+0.43%) | 681,325 |
30 Jul 2019 | INR | 1,302.75 | 1,323.7 | 1,290.5 | 1,301.9 | 1,301.9 | -0.85 (-0.07%) | 478,549 |
29 Jul 2019 | INR | 1,321.95 | 1,326.15 | 1,298.25 | 1,302.75 | 1,302.75 | -13.8 (-1.05%) | 402,717 |
26 Jul 2019 | INR | 1,299.3 | 1,328.6 | 1,292.75 | 1,316.55 | 1,316.55 | +15.25 (+1.17%) | 484,288 |
25 Jul 2019 | INR | 1,314.6 | 1,314.6 | 1,292.65 | 1,301.3 | 1,301.3 | -5.2 (-0.40%) | 571,690 |