Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | INR | 2,200 | 2,225.06 | 2,185 | 2,208.6 | 1,104.3 | +11.46 (+0.52%) | 65,970 |
5 Sep 2019 | INR | 2,168 | 2,209 | 2,158.7 | 2,197.14 | 1,098.57 | +44.94 (+2.09%) | 33,712 |
4 Sep 2019 | INR | 2,189.76 | 2,228.94 | 2,136.26 | 2,152.2 | 1,076.1 | -23.1 (-1.06%) | 75,422 |
3 Sep 2019 | INR | 2,119 | 2,194 | 2,097.94 | 2,175.3 | 1,087.65 | +55.86 (+2.64%) | 67,146 |
30 Aug 2019 | INR | 2,176 | 2,200 | 2,087.06 | 2,119.44 | 1,059.72 | -67 (-3.06%) | 64,348 |
29 Aug 2019 | INR | 2,181 | 2,216 | 2,170.1 | 2,186.44 | 1,093.22 | +17.18 (+0.79%) | 52,286 |
28 Aug 2019 | INR | 2,129.94 | 2,195 | 2,129.94 | 2,169.26 | 1,084.63 | +44.32 (+2.09%) | 48,164 |
27 Aug 2019 | INR | 2,085 | 2,160 | 2,085 | 2,124.94 | 1,062.47 | +47.5 (+2.29%) | 93,038 |
26 Aug 2019 | INR | 2,089.9 | 2,110 | 2,068.06 | 2,077.44 | 1,038.72 | +19.18 (+0.93%) | 69,658 |
23 Aug 2019 | INR | 2,058 | 2,064 | 1,990.84 | 2,058.26 | 1,029.13 | +8.7 (+0.42%) | 27,216 |
22 Aug 2019 | INR | 2,020 | 2,072.64 | 1,974.56 | 2,049.56 | 1,024.78 | +19.12 (+0.94%) | 64,604 |
21 Aug 2019 | INR | 2,072.7 | 2,100 | 2,002 | 2,030.44 | 1,015.22 | -42.26 (-2.04%) | 53,048 |
20 Aug 2019 | INR | 2,090 | 2,096.94 | 2,053.36 | 2,072.7 | 1,036.35 | -16.56 (-0.79%) | 34,154 |
19 Aug 2019 | INR | 2,104.64 | 2,128 | 2,068.7 | 2,089.26 | 1,044.63 | -15.38 (-0.73%) | 70,554 |
16 Aug 2019 | INR | 2,129.86 | 2,146.8 | 2,089 | 2,104.64 | 1,052.32 | -9.62 (-0.46%) | 61,134 |
14 Aug 2019 | INR | 2,100.1 | 2,136 | 2,090 | 2,114.26 | 1,057.13 | +28.62 (+1.37%) | 44,260 |
13 Aug 2019 | INR | 2,068.94 | 2,139 | 2,048.06 | 2,085.64 | 1,042.82 | +39.74 (+1.94%) | 95,914 |
9 Aug 2019 | INR | 1,968.94 | 2,060 | 1,951.06 | 2,045.9 | 1,022.95 | +97.84 (+5.02%) | 70,328 |
8 Aug 2019 | INR | 1,932.8 | 1,960 | 1,925 | 1,948.06 | 974.03 | +26.86 (+1.40%) | 33,194 |
7 Aug 2019 | INR | 1,833 | 1,938 | 1,829.76 | 1,921.2 | 960.6 | +86.4 (+4.71%) | 85,262 |
6 Aug 2019 | INR | 1,834 | 1,850 | 1,816.66 | 1,834.8 | 917.4 | +7.14 (+0.39%) | 24,828 |
5 Aug 2019 | INR | 1,802.8 | 1,835 | 1,776.06 | 1,827.66 | 913.83 | +24.86 (+1.38%) | 38,046 |
2 Aug 2019 | INR | 1,799 | 1,830 | 1,785 | 1,802.8 | 901.4 | -6.36 (-0.35%) | 67,538 |
1 Aug 2019 | INR | 1,800.16 | 1,857.6 | 1,780 | 1,809.16 | 904.58 | -7.64 (-0.42%) | 98,540 |
31 Jul 2019 | INR | 1,910 | 1,930 | 1,766.76 | 1,816.8 | 908.4 | -83.04 (-4.37%) | 295,458 |
30 Jul 2019 | INR | 1,917 | 1,959.8 | 1,879 | 1,899.84 | 949.92 | -0.76 (-0.04%) | 68,180 |
29 Jul 2019 | INR | 1,865 | 1,909.94 | 1,861 | 1,900.6 | 950.3 | +40.2 (+2.16%) | 45,698 |
26 Jul 2019 | INR | 1,843.66 | 1,874.84 | 1,810.06 | 1,860.4 | 930.2 | +16.74 (+0.91%) | 43,358 |
25 Jul 2019 | INR | 1,805.5 | 1,854.9 | 1,805.5 | 1,843.66 | 921.83 | +26.16 (+1.44%) | 88,818 |
24 Jul 2019 | INR | 1,936 | 1,945 | 1,805.56 | 1,817.5 | 908.75 | -118.4 (-6.12%) | 216,560 |