Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 2,015 | 2,035.95 | 2,005.1 | 2,012.85 | 2,012.85 | -3.2 (-0.16%) | 80 |
21 Jan 2020 | INR | 2,037.9 | 2,039.15 | 2,011.65 | 2,016.05 | 2,016.05 | -23.7 (-1.16%) | 139 |
20 Jan 2020 | INR | 2,088 | 2,088 | 2,030.85 | 2,039.75 | 2,039.75 | -6.3 (-0.31%) | 334 |
17 Jan 2020 | INR | 2,009.7 | 2,049.85 | 1,991 | 2,046.05 | 2,046.05 | +38.75 (+1.93%) | 772 |
16 Jan 2020 | INR | 1,989 | 2,025.1 | 1,963 | 2,007.3 | 2,007.3 | +27.45 (+1.39%) | 506 |
15 Jan 2020 | INR | 1,983.95 | 1,989.55 | 1,977 | 1,979.85 | 1,979.85 | +3.45 (+0.17%) | 56 |
14 Jan 2020 | INR | 1,985.65 | 1,997.45 | 1,967.3 | 1,976.4 | 1,976.4 | -8.3 (-0.42%) | 555 |
13 Jan 2020 | INR | 1,976.5 | 1,997.95 | 1,970.05 | 1,984.7 | 1,984.7 | +7.75 (+0.39%) | 866 |
10 Jan 2020 | INR | 1,991.75 | 1,991.8 | 1,975 | 1,976.95 | 1,976.95 | +0.5 (+0.03%) | 218 |
9 Jan 2020 | INR | 1,987 | 2,007 | 1,960 | 1,976.45 | 1,976.45 | +10.45 (+0.53%) | 877 |
8 Jan 2020 | INR | 1,956.95 | 1,972.9 | 1,948.5 | 1,966 | 1,966 | -10.65 (-0.54%) | 2,680 |
7 Jan 2020 | INR | 1,957.6 | 2,080.6 | 1,957.6 | 1,976.65 | 1,976.65 | +24.8 (+1.27%) | 1,457 |
6 Jan 2020 | INR | 1,952.95 | 1,973 | 1,926.85 | 1,951.85 | 1,951.85 | -31.85 (-1.61%) | 772 |
3 Jan 2020 | INR | 1,971.45 | 1,986 | 1,971.45 | 1,983.7 | 1,983.7 | -1.95 (-0.10%) | 432 |
2 Jan 2020 | INR | 2,007.8 | 2,035.4 | 1,971.75 | 1,985.65 | 1,985.65 | -22 (-1.10%) | 955 |
1 Jan 2020 | INR | 1,999 | 2,020.95 | 1,975.4 | 2,007.65 | 2,007.65 | +39.85 (+2.03%) | 447 |
31 Dec 2019 | INR | 1,944.4 | 1,974.45 | 1,925 | 1,967.8 | 1,967.8 | +21.55 (+1.11%) | 1,219 |
30 Dec 2019 | INR | 1,955.85 | 1,959.95 | 1,937.1 | 1,946.25 | 1,946.25 | +2.75 (+0.14%) | 242 |
27 Dec 2019 | INR | 1,933 | 1,959.05 | 1,925.65 | 1,943.5 | 1,943.5 | +13.15 (+0.68%) | 169 |
26 Dec 2019 | INR | 1,951.9 | 1,951.9 | 1,929 | 1,930.35 | 1,930.35 | -15.85 (-0.81%) | 175 |
24 Dec 2019 | INR | 1,980 | 1,986.75 | 1,942 | 1,946.2 | 1,946.2 | -16.15 (-0.82%) | 259 |
23 Dec 2019 | INR | 1,943.9 | 1,986.95 | 1,933 | 1,962.35 | 1,962.35 | +15.15 (+0.78%) | 670 |
20 Dec 2019 | INR | 1,954.45 | 1,954.95 | 1,927.9 | 1,947.2 | 1,947.2 | -0.2 (-0.01%) | 192 |
19 Dec 2019 | INR | 1,945.4 | 1,960 | 1,935.4 | 1,947.4 | 1,947.4 | +2 (+0.10%) | 201 |
18 Dec 2019 | INR | 1,965 | 1,965 | 1,940.15 | 1,945.4 | 1,945.4 | -16.55 (-0.84%) | 191 |
17 Dec 2019 | INR | 1,935 | 1,970 | 1,932.25 | 1,961.95 | 1,961.95 | +31.3 (+1.62%) | 277 |
16 Dec 2019 | INR | 1,976.25 | 1,976.25 | 1,925 | 1,930.65 | 1,930.65 | -26.7 (-1.36%) | 223 |
13 Dec 2019 | INR | 1,929.1 | 1,988.05 | 1,924.35 | 1,957.35 | 1,957.35 | +33.35 (+1.73%) | 573 |
12 Dec 2019 | INR | 1,949.3 | 1,949.3 | 1,907 | 1,924 | 1,924 | +8.85 (+0.46%) | 287 |
11 Dec 2019 | INR | 1,919.25 | 1,930.55 | 1,903 | 1,915.15 | 1,915.15 | -30.55 (-1.57%) | 86 |