Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 1,529 | 1,578.15 | 1,528 | 1,568.8 | 1,568.8 | +39.1 (+2.56%) | 489,530 |
6 Sep 2019 | INR | 1,528 | 1,543.9 | 1,515.15 | 1,529.7 | 1,529.7 | +7.95 (+0.52%) | 208,829 |
5 Sep 2019 | INR | 1,534.95 | 1,542.95 | 1,515 | 1,521.75 | 1,521.75 | -3.1 (-0.20%) | 215,933 |
4 Sep 2019 | INR | 1,508 | 1,530 | 1,505.1 | 1,524.85 | 1,524.85 | +16.85 (+1.12%) | 272,377 |
3 Sep 2019 | INR | 1,568 | 1,570 | 1,501 | 1,508 | 1,508 | -63.15 (-4.02%) | 375,577 |
30 Aug 2019 | INR | 1,555.45 | 1,578 | 1,555.4 | 1,571.15 | 1,571.15 | +24.1 (+1.56%) | 508,128 |
29 Aug 2019 | INR | 1,546.1 | 1,574.2 | 1,533.2 | 1,547.05 | 1,547.05 | -6.25 (-0.40%) | 324,452 |
28 Aug 2019 | INR | 1,528.3 | 1,578.8 | 1,520 | 1,553.3 | 1,553.3 | +19.2 (+1.25%) | 581,625 |
27 Aug 2019 | INR | 1,536.15 | 1,574 | 1,521.5 | 1,534.1 | 1,534.1 | +3.05 (+0.20%) | 862,520 |
26 Aug 2019 | INR | 1,490 | 1,535 | 1,471.6 | 1,531.05 | 1,531.05 | +60.85 (+4.14%) | 643,093 |
23 Aug 2019 | INR | 1,480 | 1,485 | 1,462.05 | 1,470.2 | 1,470.2 | -15.55 (-1.05%) | 368,861 |
22 Aug 2019 | INR | 1,481.75 | 1,504 | 1,477.35 | 1,485.75 | 1,485.75 | +4 (+0.27%) | 380,913 |
21 Aug 2019 | INR | 1,475 | 1,500 | 1,468 | 1,481.75 | 1,481.75 | +6.75 (+0.46%) | 377,605 |
20 Aug 2019 | INR | 1,509.45 | 1,514.1 | 1,461.05 | 1,475 | 1,475 | -29.7 (-1.97%) | 299,052 |
19 Aug 2019 | INR | 1,493 | 1,534.15 | 1,490 | 1,504.7 | 1,504.7 | +12 (+0.80%) | 815,189 |
16 Aug 2019 | INR | 1,484 | 1,500 | 1,472 | 1,492.7 | 1,492.7 | +2.1 (+0.14%) | 445,359 |
14 Aug 2019 | INR | 1,464 | 1,494.85 | 1,459.95 | 1,490.6 | 1,490.6 | +29.7 (+2.03%) | 525,109 |
13 Aug 2019 | INR | 1,458.85 | 1,484.25 | 1,452 | 1,460.9 | 1,460.9 | +10.1 (+0.70%) | 802,879 |
9 Aug 2019 | INR | 1,415.55 | 1,460.5 | 1,408 | 1,450.8 | 1,450.8 | +21.05 (+1.47%) | 2,940,072 |
8 Aug 2019 | INR | 1,432.5 | 1,445 | 1,405.25 | 1,429.75 | 1,429.75 | -4.55 (-0.32%) | 321,489 |
7 Aug 2019 | INR | 1,465.05 | 1,478.55 | 1,421.05 | 1,434.3 | 1,434.3 | -56.15 (-3.77%) | 498,468 |
6 Aug 2019 | INR | 1,480 | 1,504.95 | 1,479.45 | 1,490.45 | 1,490.45 | +0.4 (+0.03%) | 275,179 |
5 Aug 2019 | INR | 1,509 | 1,509 | 1,467 | 1,490.05 | 1,490.05 | -24.15 (-1.59%) | 387,859 |
2 Aug 2019 | INR | 1,473 | 1,515 | 1,470.1 | 1,514.2 | 1,514.2 | +30.6 (+2.06%) | 611,988 |
1 Aug 2019 | INR | 1,482.65 | 1,515 | 1,440 | 1,483.6 | 1,483.6 | +0.9 (+0.06%) | 788,582 |
31 Jul 2019 | INR | 1,458.5 | 1,490 | 1,440 | 1,482.7 | 1,482.7 | +23 (+1.58%) | 538,224 |
30 Jul 2019 | INR | 1,455 | 1,475 | 1,450.1 | 1,459.7 | 1,459.7 | +9.8 (+0.68%) | 375,072 |
29 Jul 2019 | INR | 1,427 | 1,464.3 | 1,427 | 1,449.9 | 1,449.9 | +24.85 (+1.74%) | 511,050 |
26 Jul 2019 | INR | 1,420.1 | 1,444.1 | 1,414.05 | 1,425.05 | 1,425.05 | +4.9 (+0.35%) | 345,535 |
25 Jul 2019 | INR | 1,425.5 | 1,448.8 | 1,401 | 1,420.15 | 1,420.15 | -3.75 (-0.26%) | 331,496 |