Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 1,705.4 | 1,705.4 | 1,671.3 | 1,675.8 | 1,675.8 | -18.6 (-1.10%) | 2,587 |
6 Sep 2019 | INR | 1,665 | 1,698 | 1,665 | 1,694.4 | 1,694.4 | +29.95 (+1.80%) | 40,712 |
5 Sep 2019 | INR | 1,665 | 1,671 | 1,649 | 1,664.45 | 1,664.45 | +20.65 (+1.26%) | 4,135 |
4 Sep 2019 | INR | 1,615.7 | 1,667.4 | 1,610 | 1,643.8 | 1,643.8 | +34.45 (+2.14%) | 23,917 |
3 Sep 2019 | INR | 1,615.1 | 1,636.25 | 1,603.05 | 1,609.35 | 1,609.35 | -16.55 (-1.02%) | 15,201 |
30 Aug 2019 | INR | 1,636.55 | 1,640.8 | 1,621.2 | 1,625.9 | 1,625.9 | -8.75 (-0.54%) | 1,831 |
29 Aug 2019 | INR | 1,636.85 | 1,654 | 1,626.55 | 1,634.65 | 1,634.65 | -3.75 (-0.23%) | 3,370 |
28 Aug 2019 | INR | 1,633.1 | 1,653.85 | 1,630 | 1,638.4 | 1,638.4 | -5 (-0.30%) | 28,307 |
27 Aug 2019 | INR | 1,607 | 1,650 | 1,599.4 | 1,643.4 | 1,643.4 | +35.45 (+2.20%) | 3,457 |
26 Aug 2019 | INR | 1,611.1 | 1,613.85 | 1,593.95 | 1,607.95 | 1,607.95 | +4.85 (+0.30%) | 3,539 |
23 Aug 2019 | INR | 1,599 | 1,608.95 | 1,587.3 | 1,603.1 | 1,603.1 | +9.8 (+0.62%) | 32,843 |
22 Aug 2019 | INR | 1,608.15 | 1,615 | 1,587.75 | 1,593.3 | 1,593.3 | -5.15 (-0.32%) | 3,136 |
21 Aug 2019 | INR | 1,614 | 1,623 | 1,590 | 1,598.45 | 1,598.45 | -15.1 (-0.94%) | 2,754 |
20 Aug 2019 | INR | 1,613 | 1,629 | 1,596.75 | 1,613.55 | 1,613.55 | +21.35 (+1.34%) | 8,090 |
19 Aug 2019 | INR | 1,589.9 | 1,616.4 | 1,575 | 1,592.2 | 1,592.2 | +11 (+0.70%) | 25,159 |
16 Aug 2019 | INR | 1,628 | 1,638 | 1,578.5 | 1,581.2 | 1,581.2 | -44.75 (-2.75%) | 27,463 |
14 Aug 2019 | INR | 1,602 | 1,631 | 1,582.85 | 1,625.95 | 1,625.95 | +43.55 (+2.75%) | 3,105 |
13 Aug 2019 | INR | 1,640 | 1,640 | 1,569 | 1,582.4 | 1,582.4 | -52.55 (-3.21%) | 31,601 |
9 Aug 2019 | INR | 1,626.3 | 1,680 | 1,580 | 1,634.95 | 1,634.95 | +10.35 (+0.64%) | 12,784 |
8 Aug 2019 | INR | 1,616 | 1,629.6 | 1,590 | 1,624.6 | 1,624.6 | +24.1 (+1.51%) | 3,791 |
7 Aug 2019 | INR | 1,573.8 | 1,621 | 1,573 | 1,600.5 | 1,600.5 | +22.8 (+1.45%) | 5,110 |
6 Aug 2019 | INR | 1,531.4 | 1,594.4 | 1,531.4 | 1,577.7 | 1,577.7 | +38.65 (+2.51%) | 4,747 |
5 Aug 2019 | INR | 1,508.1 | 1,543.35 | 1,495 | 1,539.05 | 1,539.05 | +24.45 (+1.61%) | 2,369 |
2 Aug 2019 | INR | 1,500 | 1,520.2 | 1,498.75 | 1,514.6 | 1,514.6 | +8.4 (+0.56%) | 21,105 |
1 Aug 2019 | INR | 1,512 | 1,519.05 | 1,497.6 | 1,506.2 | 1,506.2 | -5.3 (-0.35%) | 2,708 |
31 Jul 2019 | INR | 1,504.55 | 1,515 | 1,484 | 1,511.5 | 1,511.5 | -0.4 (-0.03%) | 4,686 |
30 Jul 2019 | INR | 1,525 | 1,540 | 1,498.05 | 1,511.9 | 1,511.9 | -13.05 (-0.86%) | 6,101 |
29 Jul 2019 | INR | 1,498 | 1,539 | 1,481.95 | 1,524.95 | 1,524.95 | +28.95 (+1.94%) | 30,908 |
26 Jul 2019 | INR | 1,525 | 1,528.65 | 1,480.4 | 1,496 | 1,496 | -29.65 (-1.94%) | 9,287 |
25 Jul 2019 | INR | 1,537 | 1,563.2 | 1,475.4 | 1,525.65 | 1,525.65 | -12.25 (-0.80%) | 12,433 |