Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 1,645.05 | 1,684 | 1,635.15 | 1,674.45 | 1,674.45 | +27.45 (+1.67%) | 30,010 |
6 Sep 2019 | INR | 1,649.9 | 1,654.1 | 1,638.1 | 1,647 | 1,647 | +14.55 (+0.89%) | 34,277 |
5 Sep 2019 | INR | 1,641.2 | 1,641.2 | 1,616.5 | 1,632.45 | 1,632.45 | -8.75 (-0.53%) | 50,792 |
4 Sep 2019 | INR | 1,638.7 | 1,652 | 1,598.5 | 1,641.2 | 1,641.2 | +15.8 (+0.97%) | 84,328 |
3 Sep 2019 | INR | 1,695 | 1,716.7 | 1,613.3 | 1,625.4 | 1,625.4 | -64.55 (-3.82%) | 121,281 |
30 Aug 2019 | INR | 1,660.35 | 1,696.45 | 1,651.8 | 1,689.95 | 1,689.95 | +33.45 (+2.02%) | 65,248 |
29 Aug 2019 | INR | 1,660 | 1,667.35 | 1,641.25 | 1,656.5 | 1,656.5 | -3 (-0.18%) | 26,993 |
28 Aug 2019 | INR | 1,658 | 1,664.35 | 1,632.65 | 1,659.5 | 1,659.5 | +10.5 (+0.64%) | 58,443 |
27 Aug 2019 | INR | 1,686 | 1,691.75 | 1,617 | 1,649 | 1,649 | -31.1 (-1.85%) | 74,103 |
26 Aug 2019 | INR | 1,680 | 1,685 | 1,649.05 | 1,680.1 | 1,680.1 | +35.25 (+2.14%) | 53,277 |
23 Aug 2019 | INR | 1,620 | 1,654.1 | 1,580.95 | 1,644.85 | 1,644.85 | +24.95 (+1.54%) | 68,109 |
22 Aug 2019 | INR | 1,630.05 | 1,650.3 | 1,615.2 | 1,619.9 | 1,619.9 | -4.75 (-0.29%) | 64,992 |
21 Aug 2019 | INR | 1,636 | 1,646.85 | 1,619 | 1,624.65 | 1,624.65 | -7.9 (-0.48%) | 40,692 |
20 Aug 2019 | INR | 1,618.1 | 1,641.65 | 1,605.1 | 1,632.55 | 1,632.55 | +15 (+0.93%) | 74,172 |
19 Aug 2019 | INR | 1,629 | 1,659.2 | 1,610 | 1,617.55 | 1,617.55 | +16.75 (+1.05%) | 82,139 |
16 Aug 2019 | INR | 1,588 | 1,615.9 | 1,575.3 | 1,600.8 | 1,600.8 | +1.75 (+0.11%) | 75,462 |
14 Aug 2019 | INR | 1,501.2 | 1,631.05 | 1,501 | 1,599.05 | 1,599.05 | +91.75 (+6.09%) | 150,620 |
13 Aug 2019 | INR | 1,531.65 | 1,539.75 | 1,498.9 | 1,507.3 | 1,507.3 | -24.35 (-1.59%) | 65,552 |
9 Aug 2019 | INR | 1,523.6 | 1,538 | 1,514 | 1,531.65 | 1,531.65 | +12.9 (+0.85%) | 50,379 |
8 Aug 2019 | INR | 1,495 | 1,524.8 | 1,478.95 | 1,518.75 | 1,518.75 | +19.8 (+1.32%) | 65,999 |
7 Aug 2019 | INR | 1,490 | 1,524.25 | 1,471 | 1,498.95 | 1,498.95 | +7.3 (+0.49%) | 62,960 |
6 Aug 2019 | INR | 1,470 | 1,519 | 1,412.5 | 1,491.65 | 1,491.65 | +0.5 (+0.03%) | 209,032 |
5 Aug 2019 | INR | 1,510 | 1,510 | 1,462.15 | 1,491.15 | 1,491.15 | -16.3 (-1.08%) | 96,013 |
2 Aug 2019 | INR | 1,555 | 1,568.25 | 1,502.65 | 1,507.45 | 1,507.45 | -43.9 (-2.83%) | 76,705 |
1 Aug 2019 | INR | 1,549 | 1,575.1 | 1,539.35 | 1,551.35 | 1,551.35 | -6.8 (-0.44%) | 41,834 |
31 Jul 2019 | INR | 1,536 | 1,563.25 | 1,511.45 | 1,558.15 | 1,558.15 | +13.05 (+0.84%) | 84,457 |
30 Jul 2019 | INR | 1,580 | 1,589.3 | 1,539.65 | 1,545.1 | 1,545.1 | -34.35 (-2.17%) | 79,549 |
29 Jul 2019 | INR | 1,570 | 1,597.05 | 1,560.95 | 1,579.45 | 1,579.45 | -3.05 (-0.19%) | 92,236 |
26 Jul 2019 | INR | 1,570.05 | 1,605.7 | 1,570.05 | 1,582.5 | 1,582.5 | -4.4 (-0.28%) | 99,246 |
25 Jul 2019 | INR | 1,604 | 1,623.85 | 1,575.1 | 1,586.9 | 1,586.9 | -7.55 (-0.47%) | 168,846 |