Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | INR | 1,915.3 | 1,926 | 1,910 | 1,911.52 | 382.304 | -3.74 (-0.20%) | 1,085 |
22 Jul 2019 | INR | 1,930 | 1,930 | 1,910 | 1,915.26 | 383.052 | -19.38 (-1.00%) | 2,175 |
19 Jul 2019 | INR | 1,934.02 | 1,947.8 | 1,934.02 | 1,934.64 | 386.928 | -2.68 (-0.14%) | 2,255 |
18 Jul 2019 | INR | 1,934.8 | 1,959.2 | 1,934.4 | 1,937.32 | 387.464 | +2.58 (+0.13%) | 3,000 |
17 Jul 2019 | INR | 1,955.98 | 1,955.98 | 1,934 | 1,934.74 | 386.948 | -5.08 (-0.26%) | 950 |
16 Jul 2019 | INR | 1,932 | 1,948.02 | 1,932 | 1,939.82 | 387.964 | -5 (-0.26%) | 2,395 |
15 Jul 2019 | INR | 1,968.4 | 1,968.4 | 1,936.44 | 1,944.82 | 388.964 | -5 (-0.26%) | 1,390 |
12 Jul 2019 | INR | 1,948.02 | 1,960 | 1,935.2 | 1,949.82 | 389.964 | +6.08 (+0.31%) | 2,185 |
11 Jul 2019 | INR | 1,939.18 | 1,960.4 | 1,932 | 1,943.74 | 388.748 | +13.18 (+0.68%) | 2,060 |
10 Jul 2019 | INR | 1,932.82 | 1,940 | 1,930 | 1,930.56 | 386.112 | -5.44 (-0.28%) | 1,355 |
9 Jul 2019 | INR | 1,934 | 1,940 | 1,922 | 1,936 | 387.2 | -0.72 (-0.04%) | 1,345 |
8 Jul 2019 | INR | 1,926 | 1,948 | 1,907.64 | 1,936.72 | 387.344 | +5.7 (+0.30%) | 4,010 |
5 Jul 2019 | INR | 1,960 | 1,960 | 1,930 | 1,931.02 | 386.204 | -13.42 (-0.69%) | 1,755 |
4 Jul 2019 | INR | 1,934 | 1,957.58 | 1,934 | 1,944.44 | 388.888 | -1.78 (-0.09%) | 1,430 |
3 Jul 2019 | INR | 1,931.38 | 1,960.18 | 1,931.38 | 1,946.22 | 389.244 | +8.56 (+0.44%) | 1,630 |
2 Jul 2019 | INR | 1,936.62 | 1,951.2 | 1,936 | 1,937.66 | 387.532 | +4.12 (+0.21%) | 1,540 |
1 Jul 2019 | INR | 1,932.02 | 1,938 | 1,932 | 1,933.54 | 386.708 | +3 (+0.16%) | 1,550 |
28 Jun 2019 | INR | 1,947.02 | 1,964 | 1,924.8 | 1,930.54 | 386.108 | -15.82 (-0.81%) | 3,100 |
27 Jun 2019 | INR | 1,946.52 | 1,953.58 | 1,934.02 | 1,946.36 | 389.272 | +17.6 (+0.91%) | 2,075 |
26 Jun 2019 | INR | 1,922.42 | 1,954.68 | 1,922.42 | 1,928.76 | 385.752 | +2.06 (+0.11%) | 1,175 |
25 Jun 2019 | INR | 1,936.02 | 1,940 | 1,922.2 | 1,926.7 | 385.34 | -11.52 (-0.59%) | 1,565 |
24 Jun 2019 | INR | 1,967.54 | 1,967.54 | 1,936 | 1,938.22 | 387.644 | -8.7 (-0.45%) | 1,830 |
21 Jun 2019 | INR | 1,951.6 | 1,956 | 1,944.8 | 1,946.92 | 389.384 | +3.8 (+0.20%) | 2,260 |
20 Jun 2019 | INR | 1,931.2 | 1,956 | 1,920.84 | 1,943.12 | 388.624 | +11.56 (+0.60%) | 2,995 |
19 Jun 2019 | INR | 1,926 | 1,953.22 | 1,926 | 1,931.56 | 386.312 | -4.82 (-0.25%) | 2,500 |
18 Jun 2019 | INR | 2,022.4 | 2,022.4 | 1,926 | 1,936.38 | 387.276 | -11.1 (-0.57%) | 2,405 |
17 Jun 2019 | INR | 1,989.3 | 1,989.3 | 1,944.08 | 1,947.48 | 389.496 | -4.9 (-0.25%) | 1,925 |
14 Jun 2019 | INR | 1,942.8 | 1,975.98 | 1,942.8 | 1,952.38 | 390.476 | -6.5 (-0.33%) | 2,270 |
13 Jun 2019 | INR | 1,958.82 | 1,970.02 | 1,950 | 1,958.88 | 391.776 | -1.62 (-0.08%) | 1,615 |
12 Jun 2019 | INR | 1,942.02 | 1,988.8 | 1,942 | 1,960.5 | 392.1 | +4.48 (+0.23%) | 1,240 |