Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | INR | 2,726.45 | 2,820 | 2,722.9 | 2,787.85 | 2,787.85 | +62.6 (+2.30%) | 760 |
9 Sep 2019 | INR | 2,715.8 | 2,750.05 | 2,715.8 | 2,725.25 | 2,725.25 | -21 (-0.76%) | 628 |
6 Sep 2019 | INR | 2,744.95 | 2,750 | 2,710 | 2,746.25 | 2,746.25 | -2.6 (-0.09%) | 810 |
5 Sep 2019 | INR | 2,729.15 | 2,770 | 2,725 | 2,748.85 | 2,748.85 | -0.55 (-0.02%) | 633 |
4 Sep 2019 | INR | 2,714.5 | 2,758 | 2,707.25 | 2,749.4 | 2,749.4 | +20.1 (+0.74%) | 821 |
3 Sep 2019 | INR | 2,759.3 | 2,759.35 | 2,719.5 | 2,729.3 | 2,729.3 | -26.85 (-0.97%) | 1,218 |
30 Aug 2019 | INR | 2,701.1 | 2,773 | 2,683.85 | 2,756.15 | 2,756.15 | +25.8 (+0.94%) | 612 |
29 Aug 2019 | INR | 2,778 | 2,805.95 | 2,680 | 2,730.35 | 2,730.35 | -42.8 (-1.54%) | 2,500 |
28 Aug 2019 | INR | 2,778.15 | 2,799 | 2,749.95 | 2,773.15 | 2,773.15 | -0.8 (-0.03%) | 689 |
27 Aug 2019 | INR | 2,660 | 2,781 | 2,660 | 2,773.95 | 2,773.95 | +59.45 (+2.19%) | 720 |
26 Aug 2019 | INR | 2,674.85 | 2,715 | 2,660 | 2,714.5 | 2,714.5 | +24.6 (+0.91%) | 205 |
23 Aug 2019 | INR | 2,680.15 | 2,700 | 2,675 | 2,689.9 | 2,689.9 | +3.1 (+0.12%) | 255 |
22 Aug 2019 | INR | 2,692 | 2,789 | 2,607.9 | 2,686.8 | 2,686.8 | -0.65 (-0.02%) | 7,098 |
21 Aug 2019 | INR | 2,630 | 2,749 | 2,630 | 2,687.45 | 2,687.45 | +18.35 (+0.69%) | 952 |
20 Aug 2019 | INR | 2,646.4 | 2,725.1 | 2,622 | 2,669.1 | 2,669.1 | -30 (-1.11%) | 5,338 |
19 Aug 2019 | INR | 2,650 | 2,795 | 2,650 | 2,699.1 | 2,699.1 | +9.45 (+0.35%) | 202 |
16 Aug 2019 | INR | 2,657 | 2,719.9 | 2,657 | 2,689.65 | 2,689.65 | -48.6 (-1.77%) | 744 |
14 Aug 2019 | INR | 2,634.15 | 2,749 | 2,634.15 | 2,738.25 | 2,738.25 | +70.2 (+2.63%) | 149 |
13 Aug 2019 | INR | 2,711.2 | 2,829.55 | 2,625 | 2,668.05 | 2,668.05 | -43.15 (-1.59%) | 246 |
9 Aug 2019 | INR | 2,667 | 2,760.15 | 2,667 | 2,711.2 | 2,711.2 | -38.1 (-1.39%) | 255 |
8 Aug 2019 | INR | 2,518.5 | 2,799.9 | 2,518.5 | 2,749.3 | 2,749.3 | +158.35 (+6.11%) | 4,325 |
7 Aug 2019 | INR | 2,520 | 2,619 | 2,488.2 | 2,590.95 | 2,590.95 | +14.05 (+0.55%) | 7,634 |
6 Aug 2019 | INR | 2,401 | 2,600 | 2,401 | 2,576.9 | 2,576.9 | +112.65 (+4.57%) | 1,118 |
5 Aug 2019 | INR | 2,360 | 2,614.9 | 2,360 | 2,464.25 | 2,464.25 | -30.1 (-1.21%) | 2,684 |
2 Aug 2019 | INR | 2,440 | 2,549.8 | 2,349.2 | 2,494.35 | 2,494.35 | +71.8 (+2.96%) | 2,260 |
1 Aug 2019 | INR | 2,399 | 2,500.15 | 2,352.4 | 2,422.55 | 2,422.55 | +56.55 (+2.39%) | 3,013 |
31 Jul 2019 | INR | 2,563.45 | 2,594.65 | 2,305 | 2,366 | 2,366 | -214.35 (-8.31%) | 1,612 |
30 Jul 2019 | INR | 2,676.95 | 2,699 | 2,501 | 2,580.35 | 2,580.35 | -106.8 (-3.97%) | 1,006 |
29 Jul 2019 | INR | 2,746.05 | 2,758.05 | 2,651.2 | 2,687.15 | 2,687.15 | -41.7 (-1.53%) | 908 |
26 Jul 2019 | INR | 2,783.25 | 2,783.25 | 2,714.9 | 2,728.85 | 2,728.85 | -54.4 (-1.95%) | 804 |