Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | INR | 1,110.75 | 1,110.75 | 1,101.95 | 1,101.95 | 1,101.95 | -3.15 (-0.29%) | 3 |
23 Oct 2019 | INR | 1,141.75 | 1,141.75 | 1,094.95 | 1,105.1 | 1,105.1 | -49.9 (-4.32%) | 40 |
22 Oct 2019 | INR | 1,155 | 1,155 | 1,155 | 1,155 | 1,155 | -5 (-0.43%) | 5 |
18 Oct 2019 | INR | 1,120 | 1,200 | 1,120 | 1,160 | 1,160 | +41.15 (+3.68%) | 1,195 |
17 Oct 2019 | INR | 1,118 | 1,120 | 1,117 | 1,118.85 | 1,118.85 | +0.85 (+0.08%) | 62 |
16 Oct 2019 | INR | 1,090 | 1,123 | 1,083 | 1,118 | 1,118 | +15 (+1.36%) | 231 |
15 Oct 2019 | INR | 1,103 | 1,103 | 1,103 | 1,103 | 1,103 | -74.25 (-6.31%) | 9 |
14 Oct 2019 | INR | 1,200 | 1,200 | 1,177.25 | 1,177.25 | 1,177.25 | +64.6 (+5.81%) | 2 |
11 Oct 2019 | INR | 1,269.95 | 1,269.95 | 1,099 | 1,112.65 | 1,112.65 | -6.25 (-0.56%) | 116 |
10 Oct 2019 | INR | 1,283.5 | 1,283.5 | 1,102 | 1,118.9 | 1,118.9 | -1.1 (-0.10%) | 33 |
9 Oct 2019 | INR | 1,120 | 1,120 | 1,120 | 1,120 | 1,120 | -66.05 (-5.57%) | 10 |
7 Oct 2019 | INR | 1,186.05 | 1,186.05 | 1,186.05 | 1,186.05 | 1,186.05 | 0.0 (0.0%) | 0 |
4 Oct 2019 | INR | 1,284.95 | 1,284.95 | 1,126 | 1,186.05 | 1,186.05 | +0.05 (+0.0%) | 176 |
3 Oct 2019 | INR | 1,320 | 1,320 | 1,122 | 1,186 | 1,186 | +11.1 (+0.94%) | 17 |
1 Oct 2019 | INR | 1,134.05 | 1,219 | 1,134.05 | 1,174.9 | 1,174.9 | -25.1 (-2.09%) | 39 |
30 Sep 2019 | INR | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | +31.7 (+2.71%) | 1 |
27 Sep 2019 | INR | 1,220.45 | 1,220.45 | 1,151.25 | 1,168.3 | 1,168.3 | -86.15 (-6.87%) | 135 |
26 Sep 2019 | INR | 1,254.45 | 1,254.45 | 1,254.45 | 1,254.45 | 1,254.45 | 0.0 (0.0%) | 0 |
25 Sep 2019 | INR | 1,195.65 | 1,264.95 | 1,195.65 | 1,254.45 | 1,254.45 | +6.5 (+0.52%) | 22 |
24 Sep 2019 | INR | 1,247.95 | 1,247.95 | 1,247.95 | 1,247.95 | 1,247.95 | 0.0 (0.0%) | 0 |
23 Sep 2019 | INR | 1,343 | 1,343 | 1,209 | 1,247.95 | 1,247.95 | -3.55 (-0.28%) | 10 |
20 Sep 2019 | INR | 1,343.95 | 1,343.95 | 1,214.15 | 1,251.5 | 1,251.5 | +2.25 (+0.18%) | 58 |
19 Sep 2019 | INR | 1,379 | 1,379 | 1,200.1 | 1,249.25 | 1,249.25 | -37.55 (-2.92%) | 573 |
18 Sep 2019 | INR | 1,232 | 1,298.65 | 1,232 | 1,286.8 | 1,286.8 | +99 (+8.33%) | 75 |
17 Sep 2019 | INR | 1,199 | 1,237 | 1,139.85 | 1,187.8 | 1,187.8 | +61.6 (+5.47%) | 80 |
16 Sep 2019 | INR | 1,140 | 1,140 | 1,126.2 | 1,126.2 | 1,126.2 | -10.75 (-0.95%) | 14 |
13 Sep 2019 | INR | 1,147 | 1,236.1 | 1,129.05 | 1,136.95 | 1,136.95 | +15.65 (+1.40%) | 53 |
12 Sep 2019 | INR | 1,129 | 1,129 | 1,121.3 | 1,121.3 | 1,121.3 | 0.0 (0.0%) | 14 |
11 Sep 2019 | INR | 1,165 | 1,165 | 1,096 | 1,121.3 | 1,121.3 | +41.3 (+3.82%) | 222 |
9 Sep 2019 | INR | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | -35 (-3.14%) | 7 |