Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 1,470.85 | 1,478.1 | 1,452.05 | 1,454.75 | 1,454.75 | -11.5 (-0.78%) | 27,580 |
9 Dec 2019 | INR | 1,494.4 | 1,494.4 | 1,458.05 | 1,466.25 | 1,466.25 | -14.7 (-0.99%) | 10,642 |
6 Dec 2019 | INR | 1,456.65 | 1,494.45 | 1,456.65 | 1,480.95 | 1,480.95 | +30.2 (+2.08%) | 21,825 |
5 Dec 2019 | INR | 1,462 | 1,465.25 | 1,446.5 | 1,450.75 | 1,450.75 | -5.4 (-0.37%) | 103,396 |
4 Dec 2019 | INR | 1,452 | 1,470 | 1,446.5 | 1,456.15 | 1,456.15 | +7.35 (+0.51%) | 13,001 |
3 Dec 2019 | INR | 1,456.8 | 1,466 | 1,442 | 1,448.8 | 1,448.8 | -2.4 (-0.17%) | 32,761 |
2 Dec 2019 | INR | 1,478 | 1,478 | 1,441 | 1,451.2 | 1,451.2 | -23.5 (-1.59%) | 49,043 |
29 Nov 2019 | INR | 1,482.85 | 1,486.2 | 1,454.8 | 1,474.7 | 1,474.7 | -2.45 (-0.17%) | 47,451 |
28 Nov 2019 | INR | 1,480 | 1,481.9 | 1,472 | 1,477.15 | 1,477.15 | +1.15 (+0.08%) | 50,890 |
27 Nov 2019 | INR | 1,490 | 1,490 | 1,470.5 | 1,476 | 1,476 | -12.3 (-0.83%) | 52,413 |
26 Nov 2019 | INR | 1,521.65 | 1,534.15 | 1,466 | 1,488.3 | 1,488.3 | -26.7 (-1.76%) | 216,840 |
25 Nov 2019 | INR | 1,505 | 1,528.45 | 1,501.45 | 1,515 | 1,515 | +10.8 (+0.72%) | 15,845 |
22 Nov 2019 | INR | 1,522 | 1,522 | 1,479.5 | 1,504.2 | 1,504.2 | -8.05 (-0.53%) | 35,093 |
21 Nov 2019 | INR | 1,538.25 | 1,546.2 | 1,508.95 | 1,512.25 | 1,512.25 | -31 (-2.01%) | 18,421 |
20 Nov 2019 | INR | 1,535 | 1,552.1 | 1,523.4 | 1,543.25 | 1,543.25 | +4 (+0.26%) | 16,534 |
19 Nov 2019 | INR | 1,549 | 1,564 | 1,530.05 | 1,539.25 | 1,539.25 | -9.7 (-0.63%) | 44,074 |
18 Nov 2019 | INR | 1,585 | 1,589.5 | 1,537.2 | 1,548.95 | 1,548.95 | -29.9 (-1.89%) | 70,737 |
15 Nov 2019 | INR | 1,547.25 | 1,589.3 | 1,538.65 | 1,578.85 | 1,578.85 | +31.6 (+2.04%) | 45,552 |
14 Nov 2019 | INR | 1,555 | 1,558.5 | 1,539.25 | 1,547.25 | 1,547.25 | -14 (-0.90%) | 11,837 |
13 Nov 2019 | INR | 1,593.25 | 1,602.45 | 1,548.35 | 1,561.25 | 1,561.25 | -27.8 (-1.75%) | 39,237 |
11 Nov 2019 | INR | 1,579 | 1,611 | 1,579 | 1,589.05 | 1,589.05 | +9.85 (+0.62%) | 18,848 |
8 Nov 2019 | INR | 1,624 | 1,641 | 1,562.35 | 1,579.2 | 1,579.2 | -22.4 (-1.40%) | 752,174 |
7 Nov 2019 | INR | 1,546 | 1,610.9 | 1,536.5 | 1,601.6 | 1,601.6 | +52.45 (+3.39%) | 48,673 |
6 Nov 2019 | INR | 1,537.85 | 1,556.4 | 1,508.85 | 1,549.15 | 1,549.15 | +26.45 (+1.74%) | 47,849 |
5 Nov 2019 | INR | 1,543.75 | 1,549.5 | 1,513.8 | 1,522.7 | 1,522.7 | -30.1 (-1.94%) | 12,398 |
4 Nov 2019 | INR | 1,534 | 1,555.6 | 1,528.5 | 1,552.8 | 1,552.8 | +18.55 (+1.21%) | 13,030 |
1 Nov 2019 | INR | 1,557.55 | 1,563.8 | 1,528.2 | 1,534.25 | 1,534.25 | -14.15 (-0.91%) | 13,689 |
31 Oct 2019 | INR | 1,537 | 1,559.5 | 1,534 | 1,548.4 | 1,548.4 | +12.35 (+0.80%) | 11,950 |
30 Oct 2019 | INR | 1,520 | 1,541 | 1,509 | 1,536.05 | 1,536.05 | +23.3 (+1.54%) | 14,797 |
29 Oct 2019 | INR | 1,542 | 1,542 | 1,507.05 | 1,512.75 | 1,512.75 | -7 (-0.46%) | 13,998 |