Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 6,330 | 6,353.8 | 6,288.05 | 6,314.3 | 6,314.3 | -14.35 (-0.23%) | 15,287 |
21 Jan 2020 | INR | 6,588 | 6,588 | 6,317.25 | 6,328.65 | 6,328.65 | -69.2 (-1.08%) | 272 |
20 Jan 2020 | INR | 6,615 | 6,615 | 6,387 | 6,397.85 | 6,397.85 | -61.35 (-0.95%) | 517 |
17 Jan 2020 | INR | 6,493 | 6,493 | 6,449.45 | 6,459.2 | 6,459.2 | -4.7 (-0.07%) | 272 |
16 Jan 2020 | INR | 6,463.3 | 6,509 | 6,450 | 6,463.9 | 6,463.9 | +10.95 (+0.17%) | 241 |
15 Jan 2020 | INR | 6,510 | 6,510 | 6,444.3 | 6,452.95 | 6,452.95 | -38.1 (-0.59%) | 194 |
14 Jan 2020 | INR | 6,500 | 6,531.25 | 6,452 | 6,491.05 | 6,491.05 | +6.1 (+0.09%) | 204 |
13 Jan 2020 | INR | 6,460 | 6,539.65 | 6,440 | 6,484.95 | 6,484.95 | +23.2 (+0.36%) | 683 |
10 Jan 2020 | INR | 6,487.15 | 6,500.4 | 6,457 | 6,461.75 | 6,461.75 | +5.9 (+0.09%) | 126 |
9 Jan 2020 | INR | 6,548.7 | 6,678.05 | 6,440 | 6,455.85 | 6,455.85 | +6.55 (+0.10%) | 423 |
8 Jan 2020 | INR | 6,550.25 | 6,550.25 | 6,437.4 | 6,449.3 | 6,449.3 | -118.95 (-1.81%) | 745 |
7 Jan 2020 | INR | 6,598.05 | 6,604.2 | 6,550.05 | 6,568.25 | 6,568.25 | -11.5 (-0.17%) | 122 |
6 Jan 2020 | INR | 6,566 | 6,600.4 | 6,541.05 | 6,579.75 | 6,579.75 | +4.95 (+0.08%) | 202 |
3 Jan 2020 | INR | 6,608 | 6,612.25 | 6,560 | 6,574.8 | 6,574.8 | -13.15 (-0.20%) | 159 |
2 Jan 2020 | INR | 6,601.5 | 6,620 | 6,575.05 | 6,587.95 | 6,587.95 | -16.25 (-0.25%) | 141 |
1 Jan 2020 | INR | 6,575 | 6,616.4 | 6,565 | 6,604.2 | 6,604.2 | +23.8 (+0.36%) | 155 |
31 Dec 2019 | INR | 6,601 | 6,620.35 | 6,565.5 | 6,580.4 | 6,580.4 | -41.4 (-0.63%) | 261 |
30 Dec 2019 | INR | 6,630.6 | 6,642.05 | 6,598.2 | 6,621.8 | 6,621.8 | +20.2 (+0.31%) | 174 |
27 Dec 2019 | INR | 6,627.6 | 6,629.65 | 6,583.7 | 6,601.6 | 6,601.6 | -6.35 (-0.10%) | 357 |
26 Dec 2019 | INR | 6,614.1 | 6,636.9 | 6,593 | 6,607.95 | 6,607.95 | -20.4 (-0.31%) | 144 |
24 Dec 2019 | INR | 6,780 | 6,780 | 6,612.5 | 6,628.35 | 6,628.35 | +2 (+0.03%) | 175 |
23 Dec 2019 | INR | 6,600 | 6,695.8 | 6,600 | 6,626.35 | 6,626.35 | +19.85 (+0.30%) | 421 |
20 Dec 2019 | INR | 6,590.7 | 6,784 | 6,540 | 6,606.5 | 6,606.5 | +12.65 (+0.19%) | 727 |
19 Dec 2019 | INR | 6,586.4 | 6,720 | 6,543 | 6,593.85 | 6,593.85 | +18.75 (+0.29%) | 316 |
18 Dec 2019 | INR | 6,580 | 6,613.1 | 6,543.05 | 6,575.1 | 6,575.1 | +3.8 (+0.06%) | 192 |
17 Dec 2019 | INR | 6,597.95 | 6,639.65 | 6,535 | 6,571.3 | 6,571.3 | -20.4 (-0.31%) | 362 |
16 Dec 2019 | INR | 6,666 | 6,695.25 | 6,571 | 6,591.7 | 6,591.7 | -71.5 (-1.07%) | 390 |
13 Dec 2019 | INR | 6,724 | 6,724 | 6,550 | 6,663.2 | 6,663.2 | +3.9 (+0.06%) | 353 |
12 Dec 2019 | INR | 6,593.4 | 6,675 | 6,561.15 | 6,659.3 | 6,659.3 | +101.85 (+1.55%) | 455 |
11 Dec 2019 | INR | 6,574.4 | 6,625.5 | 6,525 | 6,557.45 | 6,557.45 | -16.95 (-0.26%) | 406 |