Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 4,350 | 4,363 | 4,340 | 4,346.4 | 4,346.4 | +8.35 (+0.19%) | 105 |
21 Jan 2020 | INR | 4,328 | 4,368 | 4,315 | 4,338.05 | 4,338.05 | +20.95 (+0.49%) | 31 |
20 Jan 2020 | INR | 4,330 | 4,330 | 4,275 | 4,317.1 | 4,317.1 | +7.1 (+0.16%) | 127 |
17 Jan 2020 | INR | 4,324 | 4,345 | 4,297.8 | 4,310 | 4,310 | +5.85 (+0.14%) | 37 |
16 Jan 2020 | INR | 4,334.75 | 4,334.75 | 4,300 | 4,304.15 | 4,304.15 | -18.35 (-0.42%) | 321 |
15 Jan 2020 | INR | 4,345 | 4,345 | 4,322.5 | 4,322.5 | 4,322.5 | -2.1 (-0.05%) | 16 |
14 Jan 2020 | INR | 4,318.45 | 4,346.2 | 4,318.45 | 4,324.6 | 4,324.6 | +5.2 (+0.12%) | 138 |
13 Jan 2020 | INR | 4,384.15 | 4,384.15 | 4,310.05 | 4,319.4 | 4,319.4 | -56.75 (-1.30%) | 158 |
10 Jan 2020 | INR | 4,366 | 4,395 | 4,366 | 4,376.15 | 4,376.15 | +7.2 (+0.16%) | 126 |
9 Jan 2020 | INR | 4,395 | 4,395 | 4,353.7 | 4,368.95 | 4,368.95 | +22 (+0.51%) | 73 |
8 Jan 2020 | INR | 4,378.65 | 4,399.8 | 4,330.2 | 4,346.95 | 4,346.95 | +20.6 (+0.48%) | 157 |
7 Jan 2020 | INR | 4,360 | 4,382.65 | 4,320.75 | 4,326.35 | 4,326.35 | +50.5 (+1.18%) | 102 |
6 Jan 2020 | INR | 4,420 | 4,420 | 4,264 | 4,275.85 | 4,275.85 | -163.9 (-3.69%) | 178 |
3 Jan 2020 | INR | 4,458.45 | 4,465 | 4,431.5 | 4,439.75 | 4,439.75 | -22.2 (-0.50%) | 73 |
2 Jan 2020 | INR | 4,437.5 | 4,479.95 | 4,437 | 4,461.95 | 4,461.95 | +17.9 (+0.40%) | 369 |
1 Jan 2020 | INR | 4,494 | 4,494 | 4,407 | 4,444.05 | 4,444.05 | -2.95 (-0.07%) | 369 |
31 Dec 2019 | INR | 4,423 | 4,474.85 | 4,423 | 4,447 | 4,447 | +13.35 (+0.30%) | 166 |
30 Dec 2019 | INR | 4,493.2 | 4,493.2 | 4,406.2 | 4,433.65 | 4,433.65 | -7.2 (-0.16%) | 119 |
27 Dec 2019 | INR | 4,408.35 | 4,460 | 4,408.35 | 4,440.85 | 4,440.85 | +18.85 (+0.43%) | 511 |
26 Dec 2019 | INR | 4,454.85 | 4,496 | 4,408.15 | 4,422 | 4,422 | -11.5 (-0.26%) | 119 |
24 Dec 2019 | INR | 4,442 | 4,442 | 4,430.2 | 4,433.5 | 4,433.5 | -17.25 (-0.39%) | 20 |
23 Dec 2019 | INR | 4,306 | 4,473.25 | 4,306 | 4,450.75 | 4,450.75 | +67.95 (+1.55%) | 124 |
20 Dec 2019 | INR | 4,465 | 4,465 | 4,360 | 4,382.8 | 4,382.8 | -95.95 (-2.14%) | 121 |
19 Dec 2019 | INR | 4,508 | 4,520 | 4,465 | 4,478.75 | 4,478.75 | +0.8 (+0.02%) | 144 |
18 Dec 2019 | INR | 4,467.6 | 4,520 | 4,401 | 4,477.95 | 4,477.95 | +28.65 (+0.64%) | 232 |
17 Dec 2019 | INR | 4,400.4 | 4,455.5 | 4,380.4 | 4,449.3 | 4,449.3 | +32.65 (+0.74%) | 126 |
16 Dec 2019 | INR | 4,502 | 4,502.55 | 4,377 | 4,416.65 | 4,416.65 | -86.95 (-1.93%) | 137 |
13 Dec 2019 | INR | 4,500 | 4,559.95 | 4,486.1 | 4,503.6 | 4,503.6 | +52.2 (+1.17%) | 256 |
12 Dec 2019 | INR | 4,419.85 | 4,472.65 | 4,381.25 | 4,451.4 | 4,451.4 | +54.45 (+1.24%) | 134 |
11 Dec 2019 | INR | 4,442.9 | 4,456.8 | 4,373.05 | 4,396.95 | 4,396.95 | -38.95 (-0.88%) | 77 |