Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 2,621 | 2,652.1 | 2,607.35 | 2,646.7 | 2,646.7 | +35.45 (+1.36%) | 336,111 |
6 Sep 2019 | INR | 2,625 | 2,643.85 | 2,596.1 | 2,611.25 | 2,611.25 | +6.65 (+0.26%) | 251,312 |
5 Sep 2019 | INR | 2,595 | 2,657.6 | 2,583 | 2,604.6 | 2,604.6 | +30.65 (+1.19%) | 1,011,761 |
4 Sep 2019 | INR | 2,640 | 2,643 | 2,560.1 | 2,573.95 | 2,573.95 | -78.35 (-2.95%) | 734,568 |
3 Sep 2019 | INR | 2,575 | 2,699 | 2,563.1 | 2,652.3 | 2,652.3 | +100.1 (+3.92%) | 1,597,494 |
30 Aug 2019 | INR | 2,440.65 | 2,593.9 | 2,440.65 | 2,552.2 | 2,552.2 | +119.7 (+4.92%) | 877,722 |
29 Aug 2019 | INR | 2,400 | 2,454 | 2,370 | 2,432.5 | 2,432.5 | +32.35 (+1.35%) | 394,498 |
28 Aug 2019 | INR | 2,408 | 2,478.8 | 2,364 | 2,400.15 | 2,400.15 | -11.4 (-0.47%) | 840,356 |
27 Aug 2019 | INR | 2,270 | 2,422 | 2,265 | 2,411.55 | 2,411.55 | +168.45 (+7.51%) | 1,027,978 |
26 Aug 2019 | INR | 2,238 | 2,252 | 2,189.6 | 2,243.1 | 2,243.1 | +67.4 (+3.10%) | 259,574 |
23 Aug 2019 | INR | 2,125.3 | 2,187.85 | 2,075.1 | 2,175.7 | 2,175.7 | +37.5 (+1.75%) | 370,875 |
22 Aug 2019 | INR | 2,199 | 2,199.6 | 2,125.9 | 2,138.2 | 2,138.2 | -62.55 (-2.84%) | 232,733 |
21 Aug 2019 | INR | 2,275.65 | 2,279.2 | 2,193.8 | 2,200.75 | 2,200.75 | -71.05 (-3.13%) | 293,265 |
20 Aug 2019 | INR | 2,316.4 | 2,316.4 | 2,262 | 2,271.8 | 2,271.8 | -23.5 (-1.02%) | 165,890 |
19 Aug 2019 | INR | 2,275.9 | 2,334.9 | 2,274.45 | 2,295.3 | 2,295.3 | +33.5 (+1.48%) | 345,188 |
16 Aug 2019 | INR | 2,200.3 | 2,269 | 2,191.1 | 2,261.8 | 2,261.8 | +61.3 (+2.79%) | 266,030 |
14 Aug 2019 | INR | 2,229 | 2,249.95 | 2,183.4 | 2,200.5 | 2,200.5 | -17.75 (-0.80%) | 255,437 |
13 Aug 2019 | INR | 2,239 | 2,261 | 2,200 | 2,218.25 | 2,218.25 | -10.3 (-0.46%) | 231,439 |
9 Aug 2019 | INR | 2,180 | 2,236.6 | 2,172 | 2,228.55 | 2,228.55 | +65.25 (+3.02%) | 531,710 |
8 Aug 2019 | INR | 2,138.7 | 2,189.45 | 2,132 | 2,163.3 | 2,163.3 | +40.95 (+1.93%) | 242,523 |
7 Aug 2019 | INR | 2,075.55 | 2,174.95 | 2,075.55 | 2,122.35 | 2,122.35 | +44.8 (+2.16%) | 467,811 |
6 Aug 2019 | INR | 2,055 | 2,113 | 2,055 | 2,077.55 | 2,077.55 | +21.75 (+1.06%) | 288,121 |
5 Aug 2019 | INR | 2,133 | 2,140 | 2,045.4 | 2,055.8 | 2,055.8 | -97.25 (-4.52%) | 425,302 |
2 Aug 2019 | INR | 2,112.2 | 2,184.9 | 2,105 | 2,153.05 | 2,153.05 | +16.65 (+0.78%) | 308,040 |
1 Aug 2019 | INR | 2,160.05 | 2,187.4 | 2,128 | 2,136.4 | 2,136.4 | -12.8 (-0.60%) | 303,073 |
31 Jul 2019 | INR | 2,121 | 2,174.5 | 2,094.05 | 2,149.2 | 2,149.2 | +14 (+0.66%) | 306,075 |
30 Jul 2019 | INR | 2,180.75 | 2,237.4 | 2,112 | 2,135.2 | 2,135.2 | -39.4 (-1.81%) | 375,621 |
29 Jul 2019 | INR | 2,213.3 | 2,219.65 | 2,141.25 | 2,174.6 | 2,174.6 | -20.75 (-0.95%) | 258,360 |
26 Jul 2019 | INR | 2,092 | 2,208 | 2,089.15 | 2,195.35 | 2,195.35 | +104.2 (+4.98%) | 517,878 |
25 Jul 2019 | INR | 2,070 | 2,134 | 2,065.2 | 2,091.15 | 2,091.15 | +26.75 (+1.30%) | 421,226 |