Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | INR | 2,085 | 2,100 | 1,989.16 | 2,014.06 | 1,007.03 | -64.3 (-3.09%) | 77,582 |
10 Jun 2019 | INR | 2,099 | 2,149 | 2,068 | 2,078.36 | 1,039.18 | -16.14 (-0.77%) | 45,352 |
7 Jun 2019 | INR | 2,090.1 | 2,130 | 2,085 | 2,094.5 | 1,047.25 | +10.6 (+0.51%) | 35,030 |
6 Jun 2019 | INR | 2,104.8 | 2,119 | 2,062.2 | 2,083.9 | 1,041.95 | -5.86 (-0.28%) | 222,618 |
4 Jun 2019 | INR | 2,150 | 2,218 | 2,060 | 2,089.76 | 1,044.88 | -63.3 (-2.94%) | 127,218 |
3 Jun 2019 | INR | 2,171 | 2,191 | 2,143 | 2,153.06 | 1,076.53 | -2.94 (-0.14%) | 65,390 |
31 May 2019 | INR | 2,117 | 2,196.7 | 2,113.86 | 2,156 | 1,078 | +57.1 (+2.72%) | 147,350 |
30 May 2019 | INR | 2,090 | 2,139.76 | 2,034.1 | 2,098.9 | 1,049.45 | +18.76 (+0.90%) | 75,974 |
29 May 2019 | INR | 2,020 | 2,132.64 | 2,015 | 2,080.14 | 1,040.07 | +70.98 (+3.53%) | 133,970 |
28 May 2019 | INR | 1,941 | 2,030 | 1,941 | 2,009.16 | 1,004.58 | +69.86 (+3.60%) | 68,702 |
27 May 2019 | INR | 1,907.9 | 1,950 | 1,900 | 1,939.3 | 969.65 | +31.4 (+1.65%) | 38,274 |
24 May 2019 | INR | 1,880 | 1,934.6 | 1,871.06 | 1,907.9 | 953.95 | +43 (+2.31%) | 78,006 |
23 May 2019 | INR | 1,938 | 1,938 | 1,850 | 1,864.9 | 932.45 | -27.4 (-1.45%) | 41,240 |
22 May 2019 | INR | 1,863 | 1,908 | 1,850 | 1,892.3 | 946.15 | +34.7 (+1.87%) | 28,118 |
21 May 2019 | INR | 1,893.94 | 1,899 | 1,825.2 | 1,857.6 | 928.8 | -15.2 (-0.81%) | 30,164 |
20 May 2019 | INR | 1,900 | 1,909.9 | 1,830.2 | 1,872.8 | 936.4 | +58.24 (+3.21%) | 60,708 |
17 May 2019 | INR | 1,820 | 1,839.7 | 1,808 | 1,814.56 | 907.28 | +6 (+0.33%) | 32,118 |
16 May 2019 | INR | 1,821.2 | 1,835 | 1,801 | 1,808.56 | 904.28 | +0.56 (+0.03%) | 28,984 |
15 May 2019 | INR | 1,758 | 1,820 | 1,750.1 | 1,808 | 904 | +69.8 (+4.02%) | 88,974 |
14 May 2019 | INR | 1,743.56 | 1,755.94 | 1,706 | 1,738.2 | 869.1 | -5.36 (-0.31%) | 43,870 |
13 May 2019 | INR | 1,824 | 1,849.94 | 1,728 | 1,743.56 | 871.78 | -41.64 (-2.33%) | 151,226 |
10 May 2019 | INR | 1,786.1 | 1,840 | 1,770.84 | 1,785.2 | 892.6 | -0.46 (-0.03%) | 39,274 |
9 May 2019 | INR | 1,765 | 1,815 | 1,730.06 | 1,785.66 | 892.83 | +11.06 (+0.62%) | 43,802 |
8 May 2019 | INR | 1,820.7 | 1,820.7 | 1,758.26 | 1,774.6 | 887.3 | -53.5 (-2.93%) | 41,270 |
7 May 2019 | INR | 1,845.9 | 1,868 | 1,820.06 | 1,828.1 | 914.05 | -3.16 (-0.17%) | 25,224 |
6 May 2019 | INR | 1,880 | 1,880 | 1,825 | 1,831.26 | 915.63 | -65.74 (-3.47%) | 81,158 |
3 May 2019 | INR | 1,873.84 | 1,935 | 1,873 | 1,897 | 948.5 | +36.5 (+1.96%) | 118,768 |
2 May 2019 | INR | 1,802.4 | 1,894.5 | 1,802.4 | 1,860.5 | 930.25 | +58.1 (+3.22%) | 125,290 |
30 Apr 2019 | INR | 1,765 | 1,817 | 1,759 | 1,802.4 | 901.2 | +38.96 (+2.21%) | 39,998 |
26 Apr 2019 | INR | 1,790.34 | 1,797 | 1,757.5 | 1,763.44 | 881.72 | -16.9 (-0.95%) | 15,856 |