Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 1,047.6 | 1,072.1 | 1,046 | 1,056.75 | 1,056.75 | +3.1 (+0.29%) | 6,165 |
21 Jan 2020 | INR | 1,063.25 | 1,065 | 1,045.85 | 1,053.65 | 1,053.65 | -10.45 (-0.98%) | 3,063 |
20 Jan 2020 | INR | 1,080 | 1,093.85 | 1,059.4 | 1,064.1 | 1,064.1 | -11.95 (-1.11%) | 1,136 |
17 Jan 2020 | INR | 1,080 | 1,082.55 | 1,066.5 | 1,076.05 | 1,076.05 | -9.8 (-0.90%) | 646 |
16 Jan 2020 | INR | 1,090 | 1,102.3 | 1,081.95 | 1,085.85 | 1,085.85 | -1.9 (-0.17%) | 663 |
15 Jan 2020 | INR | 1,081.4 | 1,091.4 | 1,081.4 | 1,087.75 | 1,087.75 | -2.65 (-0.24%) | 2,452 |
14 Jan 2020 | INR | 1,083 | 1,105.45 | 1,083 | 1,090.4 | 1,090.4 | +2.4 (+0.22%) | 290 |
13 Jan 2020 | INR | 1,081 | 1,098.25 | 1,081 | 1,088 | 1,088 | +0.55 (+0.05%) | 804 |
10 Jan 2020 | INR | 1,074.7 | 1,092.8 | 1,070.65 | 1,087.45 | 1,087.45 | +15.75 (+1.47%) | 1,272 |
9 Jan 2020 | INR | 1,088.2 | 1,091.7 | 1,065.5 | 1,071.7 | 1,071.7 | -9.65 (-0.89%) | 568 |
8 Jan 2020 | INR | 1,079.7 | 1,091.45 | 1,070.55 | 1,081.35 | 1,081.35 | -9.55 (-0.88%) | 655 |
7 Jan 2020 | INR | 1,094 | 1,095.7 | 1,085.1 | 1,090.9 | 1,090.9 | -2.1 (-0.19%) | 146 |
6 Jan 2020 | INR | 1,093 | 1,096.4 | 1,075.5 | 1,093 | 1,093 | -0.3 (-0.03%) | 758 |
3 Jan 2020 | INR | 1,069 | 1,108 | 1,069 | 1,093.3 | 1,093.3 | -5.1 (-0.46%) | 890 |
2 Jan 2020 | INR | 1,112.3 | 1,115 | 1,088 | 1,098.4 | 1,098.4 | -16 (-1.44%) | 986 |
1 Jan 2020 | INR | 1,116 | 1,119 | 1,090 | 1,114.4 | 1,114.4 | +28.85 (+2.66%) | 1,079 |
31 Dec 2019 | INR | 1,055.4 | 1,094 | 1,041.55 | 1,085.55 | 1,085.55 | +26.35 (+2.49%) | 1,749 |
30 Dec 2019 | INR | 1,059 | 1,065.15 | 1,054 | 1,059.2 | 1,059.2 | +0.8 (+0.08%) | 763 |
27 Dec 2019 | INR | 1,054.25 | 1,059.4 | 1,040.85 | 1,058.4 | 1,058.4 | +3.8 (+0.36%) | 1,686 |
26 Dec 2019 | INR | 1,049.85 | 1,057.5 | 1,039.55 | 1,054.6 | 1,054.6 | +3.65 (+0.35%) | 900 |
24 Dec 2019 | INR | 1,049.4 | 1,060.05 | 1,048.65 | 1,050.95 | 1,050.95 | -2.6 (-0.25%) | 1,122 |
23 Dec 2019 | INR | 1,055 | 1,062.3 | 1,049 | 1,053.55 | 1,053.55 | -2.45 (-0.23%) | 1,634 |
20 Dec 2019 | INR | 1,050 | 1,060 | 1,038.45 | 1,056 | 1,056 | +11.7 (+1.12%) | 698 |
19 Dec 2019 | INR | 1,066 | 1,066.85 | 1,037.9 | 1,044.3 | 1,044.3 | -12.05 (-1.14%) | 635 |
18 Dec 2019 | INR | 1,036 | 1,062 | 1,036 | 1,056.35 | 1,056.35 | +22.9 (+2.22%) | 1,679 |
17 Dec 2019 | INR | 1,020 | 1,037.2 | 1,014.35 | 1,033.45 | 1,033.45 | +23.05 (+2.28%) | 1,838 |
16 Dec 2019 | INR | 1,007.55 | 1,014.4 | 1,005 | 1,010.4 | 1,010.4 | -0.45 (-0.04%) | 418 |
13 Dec 2019 | INR | 1,017.1 | 1,017.1 | 1,003.95 | 1,010.85 | 1,010.85 | +3.7 (+0.37%) | 319 |
12 Dec 2019 | INR | 1,004.45 | 1,011.15 | 1,003.05 | 1,007.15 | 1,007.15 | +9.3 (+0.93%) | 676 |
11 Dec 2019 | INR | 989.6 | 1,010.95 | 985.6 | 997.85 | 997.85 | +4.9 (+0.49%) | 2,041 |