Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 1,199 | 1,199 | 1,180 | 1,181.25 | 1,181.25 | -23.2 (-1.93%) | 115 |
6 Dec 2019 | INR | 1,221 | 1,221 | 1,165 | 1,204.45 | 1,204.45 | -0.3 (-0.02%) | 61 |
5 Dec 2019 | INR | 1,169.2 | 1,215 | 1,148.95 | 1,204.75 | 1,204.75 | +54.75 (+4.76%) | 78 |
4 Dec 2019 | INR | 1,150 | 1,150 | 1,150 | 1,150 | 1,150 | +28.45 (+2.54%) | 4 |
3 Dec 2019 | INR | 1,221.05 | 1,221.05 | 1,121.55 | 1,121.55 | 1,121.55 | -30.95 (-2.69%) | 3 |
2 Dec 2019 | INR | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | 0.0 (0.0%) | 0 |
29 Nov 2019 | INR | 1,240 | 1,240 | 1,130 | 1,152.5 | 1,152.5 | +4.75 (+0.41%) | 50 |
28 Nov 2019 | INR | 1,126 | 1,147.85 | 1,122.1 | 1,147.75 | 1,147.75 | -8.25 (-0.71%) | 28 |
27 Nov 2019 | INR | 1,157 | 1,157 | 1,156 | 1,156 | 1,156 | +20 (+1.76%) | 15 |
26 Nov 2019 | INR | 1,136 | 1,136 | 1,136 | 1,136 | 1,136 | -59.75 (-5.00%) | 5 |
25 Nov 2019 | INR | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | 0.0 (0.0%) | 0 |
22 Nov 2019 | INR | 1,248.6 | 1,248.6 | 1,176 | 1,195.75 | 1,195.75 | -0.25 (-0.02%) | 19 |
21 Nov 2019 | INR | 1,196 | 1,196 | 1,196 | 1,196 | 1,196 | 0.0 (0.0%) | 0 |
20 Nov 2019 | INR | 1,200 | 1,200 | 1,164.75 | 1,196 | 1,196 | -8.4 (-0.70%) | 42 |
19 Nov 2019 | INR | 1,122.25 | 1,223 | 1,122.25 | 1,204.4 | 1,204.4 | -21.7 (-1.77%) | 28 |
18 Nov 2019 | INR | 1,226.1 | 1,226.1 | 1,226.1 | 1,226.1 | 1,226.1 | 0.0 (0.0%) | 0 |
15 Nov 2019 | INR | 1,196.75 | 1,248.6 | 1,195 | 1,226.1 | 1,226.1 | +78.1 (+6.80%) | 70 |
14 Nov 2019 | INR | 1,150 | 1,150 | 1,148 | 1,148 | 1,148 | -41 (-3.45%) | 13 |
13 Nov 2019 | INR | 1,221 | 1,221 | 1,150 | 1,189 | 1,189 | +42.55 (+3.71%) | 4 |
11 Nov 2019 | INR | 1,180 | 1,180 | 1,145 | 1,146.45 | 1,146.45 | -97.55 (-7.84%) | 57 |
8 Nov 2019 | INR | 1,244 | 1,244 | 1,244 | 1,244 | 1,244 | +61.95 (+5.24%) | 1 |
7 Nov 2019 | INR | 1,182.05 | 1,182.05 | 1,182.05 | 1,182.05 | 1,182.05 | 0.0 (0.0%) | 0 |
6 Nov 2019 | INR | 1,172.05 | 1,248.6 | 1,172 | 1,182.05 | 1,182.05 | -18.95 (-1.58%) | 25 |
5 Nov 2019 | INR | 1,201 | 1,201 | 1,201 | 1,201 | 1,201 | 0.0 (0.0%) | 0 |
4 Nov 2019 | INR | 1,244 | 1,244 | 1,201 | 1,201 | 1,201 | -3.95 (-0.33%) | 9 |
1 Nov 2019 | INR | 1,234 | 1,234 | 1,190 | 1,204.95 | 1,204.95 | +63.2 (+5.54%) | 128 |
31 Oct 2019 | INR | 1,150 | 1,184 | 1,128 | 1,141.75 | 1,141.75 | +34.05 (+3.07%) | 25 |
30 Oct 2019 | INR | 1,111 | 1,125 | 1,095.6 | 1,107.7 | 1,107.7 | -32.25 (-2.83%) | 25 |
29 Oct 2019 | INR | 1,139.95 | 1,139.95 | 1,139.95 | 1,139.95 | 1,139.95 | 0.0 (0.0%) | 0 |
25 Oct 2019 | INR | 1,133.25 | 1,190 | 1,114 | 1,139.95 | 1,139.95 | +38 (+3.45%) | 14 |