Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 1,495 | 1,502 | 1,476.4 | 1,482.7 | 1,482.7 | -24.8 (-1.65%) | 93,805 |
11 Jun 2019 | INR | 1,505.05 | 1,512.45 | 1,493.6 | 1,507.5 | 1,507.5 | +4.8 (+0.32%) | 32,291 |
10 Jun 2019 | INR | 1,508.5 | 1,511 | 1,487.55 | 1,502.7 | 1,502.7 | -9.65 (-0.64%) | 109,108 |
7 Jun 2019 | INR | 1,516 | 1,519.9 | 1,488.8 | 1,512.35 | 1,512.35 | -2.85 (-0.19%) | 58,832 |
6 Jun 2019 | INR | 1,529 | 1,539.5 | 1,501.3 | 1,515.2 | 1,515.2 | -16.1 (-1.05%) | 59,370 |
4 Jun 2019 | INR | 1,525 | 1,539.45 | 1,523.45 | 1,531.3 | 1,531.3 | +0.45 (+0.03%) | 35,957 |
3 Jun 2019 | INR | 1,524 | 1,535 | 1,506.6 | 1,530.85 | 1,530.85 | +11.15 (+0.73%) | 51,772 |
31 May 2019 | INR | 1,544 | 1,544 | 1,465 | 1,519.7 | 1,519.7 | -13.8 (-0.90%) | 128,837 |
30 May 2019 | INR | 1,515 | 1,538.7 | 1,513.75 | 1,533.5 | 1,533.5 | +18.15 (+1.20%) | 39,865 |
29 May 2019 | INR | 1,515 | 1,529.55 | 1,502.8 | 1,515.35 | 1,515.35 | +1 (+0.07%) | 44,663 |
28 May 2019 | INR | 1,528.55 | 1,531.8 | 1,501 | 1,514.35 | 1,514.35 | -12.2 (-0.80%) | 49,920 |
27 May 2019 | INR | 1,513 | 1,531.35 | 1,500.6 | 1,526.55 | 1,526.55 | +12.7 (+0.84%) | 91,973 |
24 May 2019 | INR | 1,503 | 1,524 | 1,491.5 | 1,513.85 | 1,513.85 | +13.15 (+0.88%) | 99,418 |
23 May 2019 | INR | 1,506 | 1,555.45 | 1,488.65 | 1,500.7 | 1,500.7 | +5.2 (+0.35%) | 306,313 |
22 May 2019 | INR | 1,487 | 1,517.2 | 1,487 | 1,495.5 | 1,495.5 | +8.3 (+0.56%) | 97,747 |
21 May 2019 | INR | 1,502 | 1,515 | 1,483.6 | 1,487.2 | 1,487.2 | -14.8 (-0.99%) | 138,017 |
20 May 2019 | INR | 1,484 | 1,505 | 1,462.05 | 1,502 | 1,502 | +41.3 (+2.83%) | 161,197 |
17 May 2019 | INR | 1,414 | 1,469.9 | 1,413.95 | 1,460.7 | 1,460.7 | +46.85 (+3.31%) | 172,508 |
16 May 2019 | INR | 1,382 | 1,422.6 | 1,378.95 | 1,413.85 | 1,413.85 | +17.1 (+1.22%) | 62,287 |
15 May 2019 | INR | 1,388.75 | 1,403.65 | 1,379.3 | 1,396.75 | 1,396.75 | +11.95 (+0.86%) | 254,009 |
14 May 2019 | INR | 1,389.95 | 1,397.4 | 1,370 | 1,384.8 | 1,384.8 | -5.15 (-0.37%) | 119,304 |
13 May 2019 | INR | 1,391.1 | 1,399.4 | 1,381.3 | 1,389.95 | 1,389.95 | -5.1 (-0.37%) | 123,300 |
10 May 2019 | INR | 1,375 | 1,405.4 | 1,370 | 1,395.05 | 1,395.05 | +5.8 (+0.42%) | 113,219 |
9 May 2019 | INR | 1,396.95 | 1,407.85 | 1,370 | 1,389.25 | 1,389.25 | -14.3 (-1.02%) | 227,045 |
8 May 2019 | INR | 1,409.9 | 1,414 | 1,391.55 | 1,403.55 | 1,403.55 | -2.55 (-0.18%) | 135,526 |
7 May 2019 | INR | 1,413 | 1,424.9 | 1,398.25 | 1,406.1 | 1,406.1 | -5.85 (-0.41%) | 83,335 |
6 May 2019 | INR | 1,401.5 | 1,416 | 1,400 | 1,411.95 | 1,411.95 | -6.2 (-0.44%) | 128,628 |
3 May 2019 | INR | 1,409 | 1,435.5 | 1,401.05 | 1,418.15 | 1,418.15 | +10.45 (+0.74%) | 143,083 |
2 May 2019 | INR | 1,394 | 1,421.75 | 1,383.85 | 1,407.7 | 1,407.7 | +20.65 (+1.49%) | 441,944 |
30 Apr 2019 | INR | 1,384.75 | 1,396.95 | 1,353 | 1,387.05 | 1,387.05 | +9 (+0.65%) | 242,921 |