Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 2,542.95 | 2,571.3 | 2,517.95 | 2,531.2 | 2,531.2 | -7.35 (-0.29%) | 827 |
21 Jan 2020 | INR | 2,511.65 | 2,570 | 2,508.8 | 2,538.55 | 2,538.55 | +50.1 (+2.01%) | 407 |
20 Jan 2020 | INR | 2,537 | 2,537 | 2,485 | 2,488.45 | 2,488.45 | -40.5 (-1.60%) | 609 |
17 Jan 2020 | INR | 2,548.8 | 2,548.8 | 2,520.3 | 2,528.95 | 2,528.95 | -9.5 (-0.37%) | 712 |
16 Jan 2020 | INR | 2,540 | 2,588 | 2,516 | 2,538.45 | 2,538.45 | +1.4 (+0.06%) | 774 |
15 Jan 2020 | INR | 2,521.95 | 2,545 | 2,510 | 2,537.05 | 2,537.05 | +20.05 (+0.80%) | 696 |
14 Jan 2020 | INR | 2,515.5 | 2,542 | 2,510.3 | 2,517 | 2,517 | +11.3 (+0.45%) | 431 |
13 Jan 2020 | INR | 2,551.95 | 2,553 | 2,500 | 2,505.7 | 2,505.7 | -25.45 (-1.01%) | 438 |
10 Jan 2020 | INR | 2,620 | 2,626.8 | 2,525 | 2,531.15 | 2,531.15 | -78.75 (-3.02%) | 1,091 |
9 Jan 2020 | INR | 2,637.3 | 2,641.25 | 2,559.4 | 2,609.9 | 2,609.9 | +33.7 (+1.31%) | 1,032 |
8 Jan 2020 | INR | 2,528.5 | 2,595 | 2,502.35 | 2,576.2 | 2,576.2 | +44.6 (+1.76%) | 775 |
7 Jan 2020 | INR | 2,549 | 2,560.8 | 2,504 | 2,531.6 | 2,531.6 | +37.5 (+1.50%) | 857 |
6 Jan 2020 | INR | 2,590 | 2,590 | 2,480 | 2,494.1 | 2,494.1 | -69.45 (-2.71%) | 894 |
3 Jan 2020 | INR | 2,636 | 2,636 | 2,555.3 | 2,563.55 | 2,563.55 | -68.05 (-2.59%) | 1,607 |
2 Jan 2020 | INR | 2,626 | 2,655.35 | 2,616.1 | 2,631.6 | 2,631.6 | +12.65 (+0.48%) | 629 |
1 Jan 2020 | INR | 2,631.4 | 2,650 | 2,615 | 2,618.95 | 2,618.95 | -4.1 (-0.16%) | 485 |
31 Dec 2019 | INR | 2,685 | 2,709.55 | 2,605 | 2,623.05 | 2,623.05 | -77.85 (-2.88%) | 1,630 |
30 Dec 2019 | INR | 2,710.75 | 2,722 | 2,680 | 2,700.9 | 2,700.9 | +13.6 (+0.51%) | 755 |
27 Dec 2019 | INR | 2,684.3 | 2,704 | 2,674.6 | 2,687.3 | 2,687.3 | +28.8 (+1.08%) | 623 |
26 Dec 2019 | INR | 2,772.65 | 2,777.55 | 2,650 | 2,658.5 | 2,658.5 | -104.95 (-3.80%) | 2,676 |
24 Dec 2019 | INR | 2,801.2 | 2,823.95 | 2,746.25 | 2,763.45 | 2,763.45 | -29.5 (-1.06%) | 944 |
23 Dec 2019 | INR | 2,796.25 | 2,814.05 | 2,782.5 | 2,792.95 | 2,792.95 | +4.65 (+0.17%) | 948 |
20 Dec 2019 | INR | 2,800 | 2,833.75 | 2,775 | 2,788.3 | 2,788.3 | -0.55 (-0.02%) | 672 |
19 Dec 2019 | INR | 2,850 | 2,850 | 2,778.7 | 2,788.85 | 2,788.85 | -51.05 (-1.80%) | 960 |
18 Dec 2019 | INR | 2,893.55 | 2,900 | 2,830 | 2,839.9 | 2,839.9 | -14.3 (-0.50%) | 1,225 |
17 Dec 2019 | INR | 2,890 | 2,927.25 | 2,839.2 | 2,854.2 | 2,854.2 | -20.1 (-0.70%) | 2,980 |
16 Dec 2019 | INR | 2,830 | 2,914.95 | 2,801.05 | 2,874.3 | 2,874.3 | +54.9 (+1.95%) | 3,508 |
13 Dec 2019 | INR | 2,774 | 2,852.6 | 2,752.5 | 2,819.4 | 2,819.4 | +62.35 (+2.26%) | 2,981 |
12 Dec 2019 | INR | 2,661.3 | 2,774.4 | 2,661.3 | 2,757.05 | 2,757.05 | +80.35 (+3.00%) | 1,461 |
11 Dec 2019 | INR | 2,678.6 | 2,708.35 | 2,670 | 2,676.7 | 2,676.7 | +3.45 (+0.13%) | 1,851 |