Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 1,199.6 | 1,224 | 1,198.3 | 1,208.6 | 1,208.6 | +8.8 (+0.73%) | 2,362 |
11 Jun 2019 | INR | 1,196.5 | 1,224.95 | 1,188 | 1,199.8 | 1,199.8 | -8.95 (-0.74%) | 3,420 |
10 Jun 2019 | INR | 1,224.8 | 1,224.8 | 1,189 | 1,208.75 | 1,208.75 | +0.65 (+0.05%) | 5,327 |
7 Jun 2019 | INR | 1,223.75 | 1,223.75 | 1,200 | 1,208.1 | 1,208.1 | +3.65 (+0.30%) | 1,199 |
6 Jun 2019 | INR | 1,202 | 1,223.95 | 1,201 | 1,204.45 | 1,204.45 | +2.55 (+0.21%) | 2,302 |
4 Jun 2019 | INR | 1,210 | 1,235 | 1,187.5 | 1,201.9 | 1,201.9 | -17.65 (-1.45%) | 3,506 |
3 Jun 2019 | INR | 1,187.55 | 1,236 | 1,187.55 | 1,219.55 | 1,219.55 | +27.55 (+2.31%) | 5,864 |
31 May 2019 | INR | 1,139.9 | 1,204 | 1,139.9 | 1,192 | 1,192 | +74.45 (+6.66%) | 15,541 |
30 May 2019 | INR | 1,116.25 | 1,140 | 1,100.2 | 1,117.55 | 1,117.55 | +2.2 (+0.20%) | 1,471 |
29 May 2019 | INR | 1,150.4 | 1,150.4 | 1,100 | 1,115.35 | 1,115.35 | -35.05 (-3.05%) | 1,309 |
28 May 2019 | INR | 1,140 | 1,155 | 1,136.75 | 1,150.4 | 1,150.4 | +19 (+1.68%) | 4,174 |
27 May 2019 | INR | 1,061 | 1,139 | 1,061 | 1,131.4 | 1,131.4 | +63.8 (+5.98%) | 4,708 |
24 May 2019 | INR | 1,087.55 | 1,087.55 | 1,061 | 1,067.6 | 1,067.6 | -0.1 (-0.01%) | 4,291 |
23 May 2019 | INR | 1,077.6 | 1,077.6 | 1,048.8 | 1,067.7 | 1,067.7 | -0.8 (-0.07%) | 2,764 |
22 May 2019 | INR | 1,045.2 | 1,081.2 | 1,045.2 | 1,068.5 | 1,068.5 | +2.3 (+0.22%) | 9,123 |
21 May 2019 | INR | 1,075.05 | 1,075.05 | 1,044.75 | 1,066.2 | 1,066.2 | -3.9 (-0.36%) | 5,428 |
20 May 2019 | INR | 1,050 | 1,075 | 1,040 | 1,070.1 | 1,070.1 | +30.25 (+2.91%) | 9,972 |
17 May 2019 | INR | 1,016.25 | 1,056 | 1,016.25 | 1,039.85 | 1,039.85 | +25.85 (+2.55%) | 8,400 |
16 May 2019 | INR | 1,006 | 1,020.7 | 995.3 | 1,014 | 1,014 | +8.35 (+0.83%) | 5,311 |
15 May 2019 | INR | 1,005 | 1,014.05 | 990.1 | 1,005.65 | 1,005.65 | -5.95 (-0.59%) | 11,040 |
14 May 2019 | INR | 1,030 | 1,030 | 1,003.25 | 1,011.6 | 1,011.6 | -11.35 (-1.11%) | 4,560 |
13 May 2019 | INR | 1,000.1 | 1,030 | 1,000.1 | 1,022.95 | 1,022.95 | +7.85 (+0.77%) | 3,727 |
10 May 2019 | INR | 1,034.3 | 1,039.1 | 1,008.15 | 1,015.1 | 1,015.1 | -20.3 (-1.96%) | 5,473 |
9 May 2019 | INR | 1,054.95 | 1,054.95 | 1,015 | 1,035.4 | 1,035.4 | -4.25 (-0.41%) | 14,187 |
8 May 2019 | INR | 1,026.05 | 1,045 | 1,020 | 1,039.65 | 1,039.65 | +3.7 (+0.36%) | 4,118 |
7 May 2019 | INR | 1,049.95 | 1,050 | 1,025 | 1,035.95 | 1,035.95 | -8.55 (-0.82%) | 4,278 |
6 May 2019 | INR | 1,040.05 | 1,050.25 | 1,040 | 1,044.5 | 1,044.5 | -5.65 (-0.54%) | 19,274 |
3 May 2019 | INR | 1,030 | 1,054.7 | 1,023.6 | 1,050.15 | 1,050.15 | +12.65 (+1.22%) | 33,481 |
2 May 2019 | INR | 1,074.95 | 1,100.05 | 1,022.1 | 1,037.5 | 1,037.5 | -47.95 (-4.42%) | 29,566 |
30 Apr 2019 | INR | 1,090 | 1,105 | 1,062.65 | 1,085.45 | 1,085.45 | -3.9 (-0.36%) | 14,023 |