Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 1,680 | 1,680 | 1,639 | 1,646.65 | 548.8833 | -6.25 (-0.38%) | 216 |
9 Dec 2019 | INR | 1,631.3 | 1,680.05 | 1,621 | 1,652.9 | 550.9667 | +10.25 (+0.62%) | 11,678 |
6 Dec 2019 | INR | 1,653.9 | 1,660 | 1,626.05 | 1,642.65 | 547.55 | -3 (-0.18%) | 296 |
5 Dec 2019 | INR | 1,653.15 | 1,660 | 1,635.6 | 1,645.65 | 548.55 | +5.3 (+0.32%) | 599 |
4 Dec 2019 | INR | 1,620 | 1,667 | 1,617.85 | 1,640.35 | 546.7833 | +20.45 (+1.26%) | 668 |
3 Dec 2019 | INR | 1,680 | 1,680 | 1,603 | 1,619.9 | 539.9667 | +0.2 (+0.01%) | 378 |
2 Dec 2019 | INR | 1,680 | 1,680 | 1,613.95 | 1,619.7 | 539.9 | -32.15 (-1.95%) | 994 |
29 Nov 2019 | INR | 1,670.45 | 1,680.25 | 1,650 | 1,651.85 | 550.6167 | +0.6 (+0.04%) | 442 |
28 Nov 2019 | INR | 1,638.65 | 1,655 | 1,625.9 | 1,651.25 | 550.4167 | +25.35 (+1.56%) | 523 |
27 Nov 2019 | INR | 1,670 | 1,679.6 | 1,620 | 1,625.9 | 541.9667 | -29.5 (-1.78%) | 1,455 |
26 Nov 2019 | INR | 1,680 | 1,686.85 | 1,650 | 1,655.4 | 551.8 | -20.1 (-1.20%) | 1,167 |
25 Nov 2019 | INR | 1,719 | 1,719 | 1,667.05 | 1,675.5 | 558.5 | -5.9 (-0.35%) | 703 |
22 Nov 2019 | INR | 1,700 | 1,720 | 1,660 | 1,681.4 | 560.4667 | +1.15 (+0.07%) | 2,188 |
21 Nov 2019 | INR | 1,625.5 | 1,710 | 1,611.8 | 1,680.25 | 560.0833 | +55.1 (+3.39%) | 3,588 |
20 Nov 2019 | INR | 1,663.85 | 1,671.95 | 1,610 | 1,625.15 | 541.7167 | -64.75 (-3.83%) | 2,314 |
19 Nov 2019 | INR | 1,752.9 | 1,754 | 1,653.1 | 1,689.9 | 563.3 | -41.6 (-2.40%) | 1,789 |
18 Nov 2019 | INR | 1,730 | 1,769.95 | 1,714.7 | 1,731.5 | 577.1667 | +27.95 (+1.64%) | 3,966 |
15 Nov 2019 | INR | 1,642 | 1,725 | 1,642 | 1,703.55 | 567.85 | +62.6 (+3.81%) | 6,091 |
14 Nov 2019 | INR | 1,549 | 1,684.65 | 1,549 | 1,640.95 | 546.9833 | +96.5 (+6.25%) | 10,403 |
13 Nov 2019 | INR | 1,559.9 | 1,559.9 | 1,465 | 1,544.45 | 514.8167 | +92.05 (+6.34%) | 4,445 |
11 Nov 2019 | INR | 1,450.1 | 1,482.65 | 1,441.05 | 1,452.4 | 484.1333 | +3.1 (+0.21%) | 2,658 |
8 Nov 2019 | INR | 1,484 | 1,518.75 | 1,433.05 | 1,449.3 | 483.1 | -9.75 (-0.67%) | 3,365 |
7 Nov 2019 | INR | 1,443.6 | 1,490.9 | 1,416.05 | 1,459.05 | 486.35 | +25.85 (+1.80%) | 3,177 |
6 Nov 2019 | INR | 1,455 | 1,458.6 | 1,431.05 | 1,433.2 | 477.7333 | +6.05 (+0.42%) | 1,102 |
5 Nov 2019 | INR | 1,400 | 1,435 | 1,400 | 1,427.15 | 475.7167 | +28.6 (+2.04%) | 1,070 |
4 Nov 2019 | INR | 1,390 | 1,413 | 1,380.05 | 1,398.55 | 466.1833 | +23.85 (+1.73%) | 1,783 |
1 Nov 2019 | INR | 1,420.05 | 1,420.05 | 1,357.5 | 1,374.7 | 458.2333 | -53.5 (-3.75%) | 2,944 |
31 Oct 2019 | INR | 1,439 | 1,440 | 1,417 | 1,428.2 | 476.0667 | -0.45 (-0.03%) | 2,012 |
30 Oct 2019 | INR | 1,432.4 | 1,444.5 | 1,422 | 1,428.65 | 476.2167 | +6.5 (+0.46%) | 782 |
29 Oct 2019 | INR | 1,470.95 | 1,470.95 | 1,417 | 1,422.15 | 474.05 | +0.45 (+0.03%) | 1,134 |