Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 2,867.95 | 2,867.95 | 2,800 | 2,838.8 | 2,838.8 | +32.6 (+1.16%) | 31 |
21 Jan 2020 | INR | 2,810 | 2,863.05 | 2,795 | 2,806.2 | 2,806.2 | -13.8 (-0.49%) | 56 |
20 Jan 2020 | INR | 2,852 | 2,852 | 2,811.2 | 2,820 | 2,820 | -32.1 (-1.13%) | 30 |
17 Jan 2020 | INR | 2,852.1 | 2,852.1 | 2,852.1 | 2,852.1 | 2,852.1 | 0.0 (0.0%) | 0 |
16 Jan 2020 | INR | 2,860 | 2,900 | 2,852.1 | 2,852.1 | 2,852.1 | +11.75 (+0.41%) | 28 |
15 Jan 2020 | INR | 2,850 | 2,894 | 2,814.3 | 2,840.35 | 2,840.35 | +11.6 (+0.41%) | 3,635 |
14 Jan 2020 | INR | 2,910 | 2,930 | 2,797.5 | 2,828.75 | 2,828.75 | -118.1 (-4.01%) | 610 |
13 Jan 2020 | INR | 2,946.85 | 2,946.85 | 2,946.85 | 2,946.85 | 2,946.85 | +96.85 (+3.40%) | 1 |
10 Jan 2020 | INR | 2,878 | 2,900 | 2,850 | 2,850 | 2,850 | +50 (+1.79%) | 26 |
9 Jan 2020 | INR | 2,810 | 2,810 | 2,800 | 2,800 | 2,800 | -45.55 (-1.60%) | 23 |
8 Jan 2020 | INR | 2,792.8 | 2,859 | 2,792.8 | 2,845.55 | 2,845.55 | +46.55 (+1.66%) | 3,032 |
7 Jan 2020 | INR | 2,799 | 2,799 | 2,799 | 2,799 | 2,799 | +20 (+0.72%) | 5 |
6 Jan 2020 | INR | 2,800 | 2,822.55 | 2,775 | 2,779 | 2,779 | -42 (-1.49%) | 74 |
3 Jan 2020 | INR | 2,850 | 2,873.25 | 2,821 | 2,821 | 2,821 | -30.75 (-1.08%) | 36 |
2 Jan 2020 | INR | 2,805 | 2,852 | 2,803 | 2,851.75 | 2,851.75 | +51.75 (+1.85%) | 29 |
1 Jan 2020 | INR | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | -32.2 (-1.14%) | 4 |
31 Dec 2019 | INR | 2,839.9 | 2,868.9 | 2,809 | 2,832.2 | 2,832.2 | +36.3 (+1.30%) | 71 |
30 Dec 2019 | INR | 2,827.35 | 2,827.35 | 2,780 | 2,795.9 | 2,795.9 | -46.65 (-1.64%) | 55 |
27 Dec 2019 | INR | 2,810.15 | 2,842.55 | 2,810 | 2,842.55 | 2,842.55 | +13.55 (+0.48%) | 6 |
26 Dec 2019 | INR | 2,829.05 | 2,880.3 | 2,829 | 2,829 | 2,829 | +29 (+1.04%) | 27 |
24 Dec 2019 | INR | 2,770 | 2,800 | 2,740 | 2,800 | 2,800 | +16 (+0.57%) | 49 |
23 Dec 2019 | INR | 2,972.4 | 2,972.4 | 2,784 | 2,784 | 2,784 | -21.75 (-0.78%) | 35 |
20 Dec 2019 | INR | 2,805.75 | 2,805.75 | 2,805.75 | 2,805.75 | 2,805.75 | -33.05 (-1.16%) | 2 |
19 Dec 2019 | INR | 2,810.05 | 2,885.4 | 2,810 | 2,838.8 | 2,838.8 | +3.8 (+0.13%) | 13 |
18 Dec 2019 | INR | 2,800 | 2,860 | 2,799.95 | 2,835 | 2,835 | +34.7 (+1.24%) | 30 |
17 Dec 2019 | INR | 2,801.8 | 2,801.8 | 2,800 | 2,800.3 | 2,800.3 | +0.3 (+0.01%) | 23 |
16 Dec 2019 | INR | 2,804 | 2,832 | 2,800 | 2,800 | 2,800 | +47 (+1.71%) | 54 |
13 Dec 2019 | INR | 2,824.8 | 2,825 | 2,724.75 | 2,753 | 2,753 | +29.6 (+1.09%) | 46 |
12 Dec 2019 | INR | 2,726.55 | 2,775 | 2,720.5 | 2,723.4 | 2,723.4 | +2.55 (+0.09%) | 4,566 |
11 Dec 2019 | INR | 2,742.3 | 2,742.3 | 2,710.05 | 2,720.85 | 2,720.85 | -87.65 (-3.12%) | 80 |