Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 1,204.7 | 1,204.7 | 1,164.2 | 1,182.6 | 1,182.6 | -22.1 (-1.83%) | 328,933 |
23 Jul 2019 | INR | 1,185.15 | 1,219.9 | 1,179.8 | 1,204.7 | 1,204.7 | +17.3 (+1.46%) | 442,214 |
22 Jul 2019 | INR | 1,193.7 | 1,194 | 1,169 | 1,187.4 | 1,187.4 | -6.55 (-0.55%) | 269,099 |
19 Jul 2019 | INR | 1,207.15 | 1,220.85 | 1,188.2 | 1,193.95 | 1,193.95 | -11.2 (-0.93%) | 274,853 |
18 Jul 2019 | INR | 1,227.35 | 1,230 | 1,201.1 | 1,205.15 | 1,205.15 | -15.55 (-1.27%) | 278,254 |
17 Jul 2019 | INR | 1,232 | 1,244.7 | 1,215 | 1,220.7 | 1,220.7 | -9.65 (-0.78%) | 363,212 |
16 Jul 2019 | INR | 1,214 | 1,234.5 | 1,214 | 1,230.35 | 1,230.35 | +13.85 (+1.14%) | 472,585 |
15 Jul 2019 | INR | 1,236 | 1,238.95 | 1,206.4 | 1,216.5 | 1,216.5 | -14 (-1.14%) | 406,968 |
12 Jul 2019 | INR | 1,240.95 | 1,244.3 | 1,220.55 | 1,230.5 | 1,230.5 | -5.45 (-0.44%) | 333,824 |
11 Jul 2019 | INR | 1,221.5 | 1,247 | 1,214.65 | 1,235.95 | 1,235.95 | +23.15 (+1.91%) | 490,098 |
10 Jul 2019 | INR | 1,255.25 | 1,271.3 | 1,204 | 1,212.8 | 1,212.8 | -47.3 (-3.75%) | 782,295 |
9 Jul 2019 | INR | 1,250 | 1,270.7 | 1,233.05 | 1,260.1 | 1,260.1 | +12.75 (+1.02%) | 544,818 |
8 Jul 2019 | INR | 1,270 | 1,283.45 | 1,232.2 | 1,247.35 | 1,247.35 | -12.25 (-0.97%) | 874,370 |
5 Jul 2019 | INR | 1,360.7 | 1,367.05 | 1,253.45 | 1,259.6 | 1,259.6 | -98.05 (-7.22%) | 1,505,346 |
4 Jul 2019 | INR | 1,332 | 1,361.85 | 1,327.55 | 1,357.65 | 1,357.65 | +25.9 (+1.94%) | 782,113 |
3 Jul 2019 | INR | 1,333 | 1,338.6 | 1,321.65 | 1,331.75 | 1,331.75 | +4.7 (+0.35%) | 294,235 |
2 Jul 2019 | INR | 1,337 | 1,340 | 1,316.1 | 1,327.05 | 1,327.05 | -3.4 (-0.26%) | 573,099 |
1 Jul 2019 | INR | 1,319.95 | 1,333.9 | 1,301.1 | 1,330.45 | 1,330.45 | +19.1 (+1.46%) | 618,081 |
28 Jun 2019 | INR | 1,302 | 1,319.9 | 1,285.65 | 1,311.35 | 1,311.35 | +17.15 (+1.33%) | 1,037,185 |
27 Jun 2019 | INR | 1,256 | 1,300 | 1,254.1 | 1,294.2 | 1,294.2 | +41.1 (+3.28%) | 669,219 |
26 Jun 2019 | INR | 1,261 | 1,264.85 | 1,248.55 | 1,253.1 | 1,253.1 | +1.75 (+0.14%) | 264,172 |
25 Jun 2019 | INR | 1,239.55 | 1,256.9 | 1,235.5 | 1,251.35 | 1,251.35 | +3.5 (+0.28%) | 303,437 |
24 Jun 2019 | INR | 1,249 | 1,255 | 1,223.05 | 1,247.85 | 1,247.85 | +7.7 (+0.62%) | 340,429 |
21 Jun 2019 | INR | 1,272.25 | 1,280.65 | 1,231.6 | 1,240.15 | 1,240.15 | -32.1 (-2.52%) | 471,965 |
20 Jun 2019 | INR | 1,266.5 | 1,277.4 | 1,251.05 | 1,272.25 | 1,272.25 | +2.95 (+0.23%) | 372,344 |
19 Jun 2019 | INR | 1,263.9 | 1,292 | 1,229 | 1,269.3 | 1,269.3 | +10.6 (+0.84%) | 789,957 |
18 Jun 2019 | INR | 1,254 | 1,275.5 | 1,243.85 | 1,258.7 | 1,258.7 | +8 (+0.64%) | 260,521 |
17 Jun 2019 | INR | 1,254 | 1,263.9 | 1,243.3 | 1,250.7 | 1,250.7 | -3.2 (-0.26%) | 196,446 |
14 Jun 2019 | INR | 1,266 | 1,279.9 | 1,250 | 1,253.9 | 1,253.9 | -17.1 (-1.35%) | 187,774 |
13 Jun 2019 | INR | 1,260 | 1,275 | 1,254.05 | 1,271 | 1,271 | +11.15 (+0.89%) | 197,839 |