Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 4,170 | 4,183.1 | 4,125 | 4,140.6 | 4,140.6 | +3.2 (+0.08%) | 27,027 |
21 Jan 2020 | INR | 4,150 | 4,186.35 | 4,120 | 4,137.4 | 4,137.4 | -13.4 (-0.32%) | 38,157 |
20 Jan 2020 | INR | 4,235 | 4,253.85 | 4,126.65 | 4,150.8 | 4,150.8 | -79.7 (-1.88%) | 32,220 |
17 Jan 2020 | INR | 4,220.3 | 4,242.5 | 4,204.3 | 4,230.5 | 4,230.5 | +10.2 (+0.24%) | 18,236 |
16 Jan 2020 | INR | 4,200 | 4,231.5 | 4,197.25 | 4,220.3 | 4,220.3 | +14.1 (+0.34%) | 14,932 |
15 Jan 2020 | INR | 4,200 | 4,218.9 | 4,170 | 4,206.2 | 4,206.2 | +12.7 (+0.30%) | 29,550 |
14 Jan 2020 | INR | 4,165.2 | 4,200 | 4,151.25 | 4,193.5 | 4,193.5 | +28.3 (+0.68%) | 871,630 |
13 Jan 2020 | INR | 4,180 | 4,183.75 | 4,147.05 | 4,165.2 | 4,165.2 | +21.05 (+0.51%) | 20,779 |
10 Jan 2020 | INR | 4,135 | 4,184.5 | 4,121.7 | 4,144.15 | 4,144.15 | +22.55 (+0.55%) | 39,770 |
9 Jan 2020 | INR | 4,100 | 4,147 | 4,089.25 | 4,121.6 | 4,121.6 | +71.9 (+1.78%) | 36,027 |
8 Jan 2020 | INR | 3,972 | 4,061.6 | 3,952.1 | 4,049.7 | 4,049.7 | +42.3 (+1.06%) | 42,280 |
7 Jan 2020 | INR | 4,050 | 4,092 | 3,999.4 | 4,007.4 | 4,007.4 | +9.2 (+0.23%) | 2,612,372 |
6 Jan 2020 | INR | 4,178 | 4,200 | 3,984 | 3,998.2 | 3,998.2 | -194.3 (-4.63%) | 1,604,479 |
3 Jan 2020 | INR | 4,240 | 4,240 | 4,175 | 4,192.5 | 4,192.5 | -55.8 (-1.31%) | 128,928 |
2 Jan 2020 | INR | 4,237.85 | 4,296 | 4,234.35 | 4,248.3 | 4,248.3 | +17.85 (+0.42%) | 22,539 |
1 Jan 2020 | INR | 4,235 | 4,250.05 | 4,222 | 4,230.45 | 4,230.45 | -4.65 (-0.11%) | 8,416 |
31 Dec 2019 | INR | 4,255 | 4,266 | 4,221.8 | 4,235.1 | 4,235.1 | -2.75 (-0.06%) | 19,860 |
30 Dec 2019 | INR | 4,280 | 4,280 | 4,227.9 | 4,237.85 | 4,237.85 | -14.85 (-0.35%) | 29,702 |
27 Dec 2019 | INR | 4,190.8 | 4,259.9 | 4,190.8 | 4,252.7 | 4,252.7 | +63.55 (+1.52%) | 394,925 |
26 Dec 2019 | INR | 4,169 | 4,199.9 | 4,134.3 | 4,189.15 | 4,189.15 | +50.8 (+1.23%) | 29,707 |
24 Dec 2019 | INR | 4,160 | 4,180 | 4,125.05 | 4,138.35 | 4,138.35 | -20.55 (-0.49%) | 16,290 |
23 Dec 2019 | INR | 4,145 | 4,185.15 | 4,134.8 | 4,158.9 | 4,158.9 | +24.1 (+0.58%) | 23,322 |
20 Dec 2019 | INR | 4,130 | 4,145.2 | 4,086.2 | 4,134.8 | 4,134.8 | +43.7 (+1.07%) | 22,693 |
19 Dec 2019 | INR | 4,119.95 | 4,143.15 | 4,084.5 | 4,091.1 | 4,091.1 | -28.3 (-0.69%) | 23,952 |
18 Dec 2019 | INR | 4,174.95 | 4,174.95 | 4,103.9 | 4,119.4 | 4,119.4 | -15.8 (-0.38%) | 42,740 |
17 Dec 2019 | INR | 4,044 | 4,155.7 | 4,044 | 4,135.2 | 4,135.2 | +96.55 (+2.39%) | 36,536 |
16 Dec 2019 | INR | 4,075 | 4,083.75 | 4,032 | 4,038.65 | 4,038.65 | -32 (-0.79%) | 16,610 |
13 Dec 2019 | INR | 4,066 | 4,089.75 | 4,045 | 4,070.65 | 4,070.65 | +14.5 (+0.36%) | 19,076 |
12 Dec 2019 | INR | 4,054 | 4,064.85 | 4,011 | 4,056.15 | 4,056.15 | +21.2 (+0.53%) | 28,428 |
11 Dec 2019 | INR | 4,004 | 4,054 | 3,988.25 | 4,034.95 | 4,034.95 | +47.6 (+1.19%) | 51,894 |