Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | INR | 2,769.2 | 2,797 | 2,720 | 2,783.25 | 2,783.25 | +59.3 (+2.18%) | 858 |
24 Jul 2019 | INR | 2,763.7 | 2,772.45 | 2,700 | 2,723.95 | 2,723.95 | -36.75 (-1.33%) | 574 |
23 Jul 2019 | INR | 2,813.5 | 2,813.5 | 2,700 | 2,760.7 | 2,760.7 | -18.2 (-0.65%) | 598 |
22 Jul 2019 | INR | 2,809.5 | 2,815 | 2,760 | 2,778.9 | 2,778.9 | -82.55 (-2.88%) | 493 |
19 Jul 2019 | INR | 2,839.8 | 2,872 | 2,806.9 | 2,861.45 | 2,861.45 | +11.75 (+0.41%) | 789 |
18 Jul 2019 | INR | 2,845.55 | 2,850 | 2,840 | 2,849.7 | 2,849.7 | -6.6 (-0.23%) | 325 |
17 Jul 2019 | INR | 2,855.15 | 2,872 | 2,850 | 2,856.3 | 2,856.3 | -24.4 (-0.85%) | 687 |
16 Jul 2019 | INR | 2,841.75 | 2,897 | 2,832 | 2,880.7 | 2,880.7 | +39.95 (+1.41%) | 1,163 |
15 Jul 2019 | INR | 2,899.7 | 2,919.25 | 2,810.2 | 2,840.75 | 2,840.75 | -51.9 (-1.79%) | 888 |
12 Jul 2019 | INR | 2,915.7 | 2,923 | 2,872.2 | 2,892.65 | 2,892.65 | -16.5 (-0.57%) | 1,053 |
11 Jul 2019 | INR | 2,922 | 2,941 | 2,900 | 2,909.15 | 2,909.15 | -20.25 (-0.69%) | 888 |
10 Jul 2019 | INR | 2,938 | 2,953 | 2,911.1 | 2,929.4 | 2,929.4 | -20.9 (-0.71%) | 695 |
9 Jul 2019 | INR | 2,957.35 | 2,957.35 | 2,921.1 | 2,950.3 | 2,950.3 | +5 (+0.17%) | 596 |
8 Jul 2019 | INR | 2,928.05 | 2,950 | 2,887.75 | 2,945.3 | 2,945.3 | -3.9 (-0.13%) | 1,026 |
5 Jul 2019 | INR | 2,949.9 | 2,995 | 2,900 | 2,949.2 | 2,949.2 | +24.35 (+0.83%) | 731 |
4 Jul 2019 | INR | 2,941.1 | 2,949 | 2,900 | 2,924.85 | 2,924.85 | +5.1 (+0.17%) | 996 |
3 Jul 2019 | INR | 2,961.55 | 2,975.65 | 2,902.1 | 2,919.75 | 2,919.75 | -66.4 (-2.22%) | 2,082 |
2 Jul 2019 | INR | 2,926.1 | 2,997 | 2,900 | 2,986.15 | 2,986.15 | +14.5 (+0.49%) | 887 |
1 Jul 2019 | INR | 3,001.45 | 3,011.9 | 2,884.6 | 2,971.65 | 2,971.65 | +28.3 (+0.96%) | 1,203 |
28 Jun 2019 | INR | 2,880.05 | 2,995 | 2,847.3 | 2,943.35 | 2,943.35 | +42.85 (+1.48%) | 987 |
27 Jun 2019 | INR | 2,857.7 | 2,976.95 | 2,807.05 | 2,900.5 | 2,900.5 | +83.25 (+2.96%) | 752 |
26 Jun 2019 | INR | 2,785.05 | 2,874.5 | 2,743.75 | 2,817.25 | 2,817.25 | +34 (+1.22%) | 1,243 |
25 Jun 2019 | INR | 2,777.85 | 2,869.75 | 2,730.1 | 2,783.25 | 2,783.25 | +1.8 (+0.06%) | 1,051 |
24 Jun 2019 | INR | 2,734.6 | 2,817.7 | 2,715.1 | 2,781.45 | 2,781.45 | -9 (-0.32%) | 1,605 |
21 Jun 2019 | INR | 2,800.05 | 2,818 | 2,761.35 | 2,790.45 | 2,790.45 | -14.75 (-0.53%) | 1,107 |
20 Jun 2019 | INR | 2,825.95 | 2,850.05 | 2,795 | 2,805.2 | 2,805.2 | -31.35 (-1.11%) | 5,494 |
19 Jun 2019 | INR | 2,786.6 | 2,886 | 2,768.9 | 2,836.55 | 2,836.55 | +42.85 (+1.53%) | 8,425 |
18 Jun 2019 | INR | 2,840.8 | 2,843 | 2,726.6 | 2,793.7 | 2,793.7 | -35.5 (-1.25%) | 986 |
17 Jun 2019 | INR | 2,825 | 2,911 | 2,810 | 2,829.2 | 2,829.2 | -50.7 (-1.76%) | 793 |
14 Jun 2019 | INR | 2,857.6 | 2,900 | 2,801 | 2,879.9 | 2,879.9 | -12.4 (-0.43%) | 1,186 |