Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 1,475 | 1,549 | 1,446 | 1,537.9 | 1,537.9 | +67.75 (+4.61%) | 41,690 |
23 Jul 2019 | INR | 1,510 | 1,510 | 1,464.6 | 1,470.15 | 1,470.15 | -6.3 (-0.43%) | 33,225 |
22 Jul 2019 | INR | 1,510 | 1,510 | 1,436.65 | 1,476.45 | 1,476.45 | -38 (-2.51%) | 22,558 |
19 Jul 2019 | INR | 1,580 | 1,580 | 1,500 | 1,514.45 | 1,514.45 | -63.1 (-4.00%) | 27,513 |
18 Jul 2019 | INR | 1,620 | 1,629.9 | 1,575 | 1,577.55 | 1,577.55 | -41.75 (-2.58%) | 31,701 |
17 Jul 2019 | INR | 1,650 | 1,673.85 | 1,610.15 | 1,619.3 | 1,619.3 | -28.9 (-1.75%) | 6,599 |
16 Jul 2019 | INR | 1,595.1 | 1,653.95 | 1,591.3 | 1,648.2 | 1,648.2 | +54.9 (+3.45%) | 23,795 |
15 Jul 2019 | INR | 1,610 | 1,616.6 | 1,582 | 1,593.3 | 1,593.3 | -7 (-0.44%) | 3,905 |
12 Jul 2019 | INR | 1,580 | 1,609.2 | 1,575.1 | 1,600.3 | 1,600.3 | +25.7 (+1.63%) | 5,494 |
11 Jul 2019 | INR | 1,590 | 1,590 | 1,565 | 1,574.6 | 1,574.6 | -15.7 (-0.99%) | 5,967 |
10 Jul 2019 | INR | 1,603.25 | 1,605 | 1,564 | 1,590.3 | 1,590.3 | -10.2 (-0.64%) | 18,376 |
9 Jul 2019 | INR | 1,647.8 | 1,647.8 | 1,594.2 | 1,600.5 | 1,600.5 | -32.15 (-1.97%) | 10,797 |
8 Jul 2019 | INR | 1,660 | 1,671.05 | 1,602.2 | 1,632.65 | 1,632.65 | -34.8 (-2.09%) | 10,541 |
5 Jul 2019 | INR | 1,653.3 | 1,685.2 | 1,633.35 | 1,667.45 | 1,667.45 | +12.6 (+0.76%) | 19,469 |
4 Jul 2019 | INR | 1,720 | 1,720 | 1,650.2 | 1,654.85 | 1,654.85 | -81.25 (-4.68%) | 29,168 |
3 Jul 2019 | INR | 1,774.65 | 1,781.25 | 1,731 | 1,736.1 | 1,736.1 | -27.45 (-1.56%) | 7,669 |
2 Jul 2019 | INR | 1,848 | 1,850 | 1,746.05 | 1,763.55 | 1,763.55 | -76.7 (-4.17%) | 33,402 |
1 Jul 2019 | INR | 1,838 | 1,854.9 | 1,817.95 | 1,840.25 | 1,840.25 | +11.05 (+0.60%) | 7,803 |
28 Jun 2019 | INR | 1,834.4 | 1,847.7 | 1,788 | 1,829.2 | 1,829.2 | +9.55 (+0.52%) | 31,576 |
27 Jun 2019 | INR | 1,790 | 1,842.7 | 1,774.5 | 1,819.65 | 1,819.65 | +26.6 (+1.48%) | 25,737 |
26 Jun 2019 | INR | 1,733.95 | 1,804.15 | 1,710 | 1,793.05 | 1,793.05 | +71.05 (+4.13%) | 12,082 |
25 Jun 2019 | INR | 1,725 | 1,734 | 1,705 | 1,722 | 1,722 | +9 (+0.53%) | 2,297 |
24 Jun 2019 | INR | 1,700 | 1,727.45 | 1,676.65 | 1,713 | 1,713 | +11.85 (+0.70%) | 3,286 |
21 Jun 2019 | INR | 1,732.8 | 1,734.25 | 1,695.05 | 1,701.15 | 1,701.15 | -31.65 (-1.83%) | 4,309 |
20 Jun 2019 | INR | 1,730.05 | 1,751 | 1,700.1 | 1,732.8 | 1,732.8 | +0.4 (+0.02%) | 6,146 |
19 Jun 2019 | INR | 1,759.1 | 1,759.6 | 1,729.8 | 1,732.4 | 1,732.4 | -15.7 (-0.90%) | 20,847 |
18 Jun 2019 | INR | 1,769 | 1,771.25 | 1,741.05 | 1,748.1 | 1,748.1 | -17.75 (-1.01%) | 17,799 |
17 Jun 2019 | INR | 1,770.8 | 1,789.3 | 1,761.3 | 1,765.85 | 1,765.85 | -4.15 (-0.23%) | 4,464 |
14 Jun 2019 | INR | 1,777 | 1,788.35 | 1,755.4 | 1,770 | 1,770 | +12 (+0.68%) | 30,759 |
13 Jun 2019 | INR | 1,787.25 | 1,791.7 | 1,752 | 1,758 | 1,758 | -35.45 (-1.98%) | 6,597 |