Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 2,488 | 2,529 | 2,457.05 | 2,501.05 | 2,501.05 | +42.75 (+1.74%) | 2,742 |
24 Oct 2019 | INR | 2,542.9 | 2,573.2 | 2,434 | 2,458.3 | 2,458.3 | -74.65 (-2.95%) | 3,152 |
23 Oct 2019 | INR | 2,442.6 | 2,589.8 | 2,433.1 | 2,532.95 | 2,532.95 | +120.85 (+5.01%) | 6,864 |
22 Oct 2019 | INR | 2,315 | 2,443.9 | 2,315 | 2,412.1 | 2,412.1 | +136.25 (+5.99%) | 7,054 |
18 Oct 2019 | INR | 2,328.6 | 2,331.25 | 2,265 | 2,275.85 | 2,275.85 | -23.65 (-1.03%) | 670 |
17 Oct 2019 | INR | 2,200 | 2,331 | 2,200 | 2,299.5 | 2,299.5 | +93.4 (+4.23%) | 4,012 |
16 Oct 2019 | INR | 2,153.5 | 2,230 | 2,138 | 2,206.1 | 2,206.1 | +71.15 (+3.33%) | 2,187 |
15 Oct 2019 | INR | 2,170 | 2,180.05 | 2,105 | 2,134.95 | 2,134.95 | -39.95 (-1.84%) | 1,720 |
14 Oct 2019 | INR | 2,186 | 2,188.05 | 2,150 | 2,174.9 | 2,174.9 | -23.95 (-1.09%) | 267 |
11 Oct 2019 | INR | 2,147.6 | 2,213.85 | 2,147.6 | 2,198.85 | 2,198.85 | +40.45 (+1.87%) | 515 |
10 Oct 2019 | INR | 2,200.7 | 2,244.25 | 2,137.45 | 2,158.4 | 2,158.4 | -37.7 (-1.72%) | 478 |
9 Oct 2019 | INR | 2,153.5 | 2,218 | 2,130 | 2,196.1 | 2,196.1 | +59.95 (+2.81%) | 558 |
7 Oct 2019 | INR | 2,149 | 2,207 | 2,117.1 | 2,136.15 | 2,136.15 | -58.35 (-2.66%) | 892 |
4 Oct 2019 | INR | 2,242.15 | 2,253.25 | 2,176.2 | 2,194.5 | 2,194.5 | -29.8 (-1.34%) | 831 |
3 Oct 2019 | INR | 2,265.7 | 2,305 | 2,200 | 2,224.3 | 2,224.3 | -31.2 (-1.38%) | 1,607 |
1 Oct 2019 | INR | 2,338 | 2,350 | 2,154 | 2,255.5 | 2,255.5 | -60.7 (-2.62%) | 1,410 |
30 Sep 2019 | INR | 2,283.3 | 2,347.95 | 2,258.7 | 2,316.2 | 2,316.2 | +83.55 (+3.74%) | 3,099 |
27 Sep 2019 | INR | 2,339 | 2,339 | 2,161.5 | 2,232.65 | 2,232.65 | -22.1 (-0.98%) | 2,071 |
26 Sep 2019 | INR | 2,193 | 2,320.55 | 2,185.1 | 2,254.75 | 2,254.75 | +103.05 (+4.79%) | 4,700 |
25 Sep 2019 | INR | 2,325.9 | 2,325.9 | 2,137.05 | 2,151.7 | 2,151.7 | -57.65 (-2.61%) | 2,176 |
24 Sep 2019 | INR | 2,126.9 | 2,225 | 2,122 | 2,209.35 | 2,209.35 | +122.15 (+5.85%) | 4,208 |
23 Sep 2019 | INR | 2,108.55 | 2,157.8 | 2,060 | 2,087.2 | 2,087.2 | +38.45 (+1.88%) | 2,585 |
20 Sep 2019 | INR | 2,029.6 | 2,101 | 2,013.35 | 2,048.75 | 2,048.75 | +31.9 (+1.58%) | 1,122 |
19 Sep 2019 | INR | 2,096 | 2,096 | 2,005 | 2,016.85 | 2,016.85 | -45.65 (-2.21%) | 633 |
18 Sep 2019 | INR | 2,035 | 2,078.95 | 2,017.8 | 2,062.5 | 2,062.5 | +50.7 (+2.52%) | 859 |
17 Sep 2019 | INR | 2,115 | 2,116.6 | 2,000 | 2,011.8 | 2,011.8 | -112.65 (-5.30%) | 1,032 |
16 Sep 2019 | INR | 2,115 | 2,155 | 2,108.45 | 2,124.45 | 2,124.45 | +9.85 (+0.47%) | 1,134 |
13 Sep 2019 | INR | 2,065 | 2,127.8 | 2,012 | 2,114.6 | 2,114.6 | +54.9 (+2.67%) | 1,864 |
12 Sep 2019 | INR | 2,100 | 2,110 | 2,014.6 | 2,059.7 | 2,059.7 | -9.35 (-0.45%) | 2,012 |
11 Sep 2019 | INR | 1,998 | 2,092.95 | 1,998 | 2,069.05 | 2,069.05 | +80.6 (+4.05%) | 3,120 |