Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 1,709 | 1,714.9 | 1,702.05 | 1,713.3 | 1,713.3 | +8.25 (+0.48%) | 58,048 |
11 Jun 2019 | INR | 1,690 | 1,709 | 1,678 | 1,705.05 | 1,705.05 | +17.05 (+1.01%) | 89,194 |
10 Jun 2019 | INR | 1,690 | 1,699 | 1,681.8 | 1,688 | 1,688 | +10.35 (+0.62%) | 105,191 |
7 Jun 2019 | INR | 1,667.5 | 1,687.25 | 1,661.95 | 1,677.65 | 1,677.65 | +18.55 (+1.12%) | 182,279 |
6 Jun 2019 | INR | 1,663 | 1,674.9 | 1,655.75 | 1,659.1 | 1,659.1 | -8.45 (-0.51%) | 392,348 |
4 Jun 2019 | INR | 1,699 | 1,708.95 | 1,661.65 | 1,667.55 | 1,667.55 | -51.05 (-2.97%) | 623,200 |
3 Jun 2019 | INR | 1,754 | 1,790 | 1,714.3 | 1,718.6 | 1,718.6 | -40.2 (-2.29%) | 187,161 |
31 May 2019 | INR | 1,745 | 1,788.75 | 1,745 | 1,758.8 | 1,758.8 | +12.1 (+0.69%) | 104,863 |
30 May 2019 | INR | 1,746 | 1,773.45 | 1,737 | 1,746.7 | 1,746.7 | +11.25 (+0.65%) | 93,768 |
29 May 2019 | INR | 1,765 | 1,769.95 | 1,730.15 | 1,735.45 | 1,735.45 | -37.7 (-2.13%) | 139,240 |
28 May 2019 | INR | 1,756 | 1,799.9 | 1,748 | 1,773.15 | 1,773.15 | +26 (+1.49%) | 523,329 |
27 May 2019 | INR | 1,747.7 | 1,759.9 | 1,711 | 1,747.15 | 1,747.15 | +17.85 (+1.03%) | 78,060 |
24 May 2019 | INR | 1,759.9 | 1,762.05 | 1,720.1 | 1,729.3 | 1,729.3 | -15.6 (-0.89%) | 89,417 |
23 May 2019 | INR | 1,779.8 | 1,779.8 | 1,713 | 1,744.9 | 1,744.9 | +6.25 (+0.36%) | 132,455 |
22 May 2019 | INR | 1,727 | 1,778.95 | 1,716.4 | 1,738.65 | 1,738.65 | +20.9 (+1.22%) | 142,135 |
21 May 2019 | INR | 1,760 | 1,775 | 1,706.55 | 1,717.75 | 1,717.75 | -43 (-2.44%) | 90,104 |
20 May 2019 | INR | 1,789.05 | 1,820 | 1,750 | 1,760.75 | 1,760.75 | +1.7 (+0.10%) | 201,426 |
17 May 2019 | INR | 1,729 | 1,763.95 | 1,725.85 | 1,759.05 | 1,759.05 | +41.1 (+2.39%) | 147,305 |
16 May 2019 | INR | 1,695 | 1,756.9 | 1,690.2 | 1,717.95 | 1,717.95 | +29.7 (+1.76%) | 180,103 |
15 May 2019 | INR | 1,696.7 | 1,704.9 | 1,682.6 | 1,688.25 | 1,688.25 | +4.75 (+0.28%) | 136,177 |
14 May 2019 | INR | 1,670 | 1,697.8 | 1,670 | 1,683.5 | 1,683.5 | +10.35 (+0.62%) | 70,655 |
13 May 2019 | INR | 1,685 | 1,705 | 1,665 | 1,673.15 | 1,673.15 | -22.05 (-1.30%) | 39,499 |
10 May 2019 | INR | 1,694.95 | 1,709 | 1,684 | 1,695.2 | 1,695.2 | +0.25 (+0.01%) | 95,300 |
9 May 2019 | INR | 1,695 | 1,710 | 1,688 | 1,694.95 | 1,694.95 | -3.05 (-0.18%) | 62,306 |
8 May 2019 | INR | 1,675 | 1,715 | 1,671.1 | 1,698 | 1,698 | +15.3 (+0.91%) | 73,519 |
7 May 2019 | INR | 1,710 | 1,739.95 | 1,670 | 1,682.7 | 1,682.7 | -14.25 (-0.84%) | 77,993 |
6 May 2019 | INR | 1,676 | 1,729.8 | 1,667.25 | 1,696.95 | 1,696.95 | +6.05 (+0.36%) | 120,799 |
3 May 2019 | INR | 1,779 | 1,780 | 1,672.5 | 1,690.9 | 1,690.9 | -78.05 (-4.41%) | 88,762 |
2 May 2019 | INR | 1,738 | 1,775 | 1,737.3 | 1,768.95 | 1,768.95 | +31.65 (+1.82%) | 91,668 |
30 Apr 2019 | INR | 1,738.55 | 1,763.95 | 1,705 | 1,737.3 | 1,737.3 | +5.6 (+0.32%) | 81,793 |