Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 8,090 | 8,190 | 8,090 | 8,090 | 8,090 | +289 (+3.70%) | 8 |
21 Jan 2020 | INR | 8,100 | 8,150 | 7,801 | 7,801 | 7,801 | -298 (-3.68%) | 27 |
20 Jan 2020 | INR | 8,098 | 8,490 | 8,098 | 8,099 | 8,099 | +13 (+0.16%) | 19 |
17 Jan 2020 | INR | 7,505 | 8,098 | 7,505 | 8,086 | 8,086 | +372.15 (+4.82%) | 17 |
16 Jan 2020 | INR | 7,980 | 7,980 | 7,500 | 7,713.85 | 7,713.85 | -1.15 (-0.01%) | 9 |
15 Jan 2020 | INR | 7,960 | 7,960 | 7,700 | 7,715 | 7,715 | -376 (-4.65%) | 23 |
14 Jan 2020 | INR | 8,108 | 8,350 | 8,060 | 8,091 | 8,091 | -392.4 (-4.63%) | 29 |
13 Jan 2020 | INR | 8,000 | 8,500 | 7,780 | 8,483.4 | 8,483.4 | +353.4 (+4.35%) | 32 |
10 Jan 2020 | INR | 8,050 | 8,190 | 8,050 | 8,130 | 8,130 | +30 (+0.37%) | 14 |
9 Jan 2020 | INR | 8,101 | 8,101 | 8,100 | 8,100 | 8,100 | +133.5 (+1.68%) | 2 |
8 Jan 2020 | INR | 7,966.5 | 7,966.5 | 7,966.5 | 7,966.5 | 7,966.5 | 0.0 (0.0%) | 0 |
7 Jan 2020 | INR | 8,000 | 8,000 | 7,800 | 7,966.5 | 7,966.5 | -194.5 (-2.38%) | 15 |
6 Jan 2020 | INR | 8,161 | 8,161 | 8,161 | 8,161 | 8,161 | 0.0 (0.0%) | 0 |
3 Jan 2020 | INR | 8,000 | 8,163.2 | 7,780 | 8,161 | 8,161 | +386.5 (+4.97%) | 29 |
2 Jan 2020 | INR | 7,750 | 7,799 | 7,750 | 7,774.5 | 7,774.5 | +94.5 (+1.23%) | 2 |
1 Jan 2020 | INR | 7,687 | 7,687 | 7,400 | 7,680 | 7,680 | +359 (+4.90%) | 13 |
31 Dec 2019 | INR | 7,700 | 7,999.95 | 7,316 | 7,321 | 7,321 | -379 (-4.92%) | 15 |
30 Dec 2019 | INR | 7,700 | 7,800 | 7,700 | 7,700 | 7,700 | 0.0 (0.0%) | 4 |
27 Dec 2019 | INR | 7,700 | 7,700 | 7,700 | 7,700 | 7,700 | -100 (-1.28%) | 2 |
26 Dec 2019 | INR | 7,350 | 7,900 | 7,350 | 7,800 | 7,800 | +130 (+1.69%) | 8 |
24 Dec 2019 | INR | 7,050 | 7,670 | 7,050 | 7,670 | 7,670 | +335 (+4.57%) | 5 |
23 Dec 2019 | INR | 7,352 | 7,352 | 7,335 | 7,335 | 7,335 | -365 (-4.74%) | 14 |
20 Dec 2019 | INR | 7,700 | 7,700 | 7,700 | 7,700 | 7,700 | 0.0 (0.0%) | 0 |
19 Dec 2019 | INR | 7,710 | 7,710 | 7,400.1 | 7,700 | 7,700 | 0.0 (0.0%) | 33 |
18 Dec 2019 | INR | 8,399.9 | 8,399.9 | 7,650 | 7,700 | 7,700 | -300 (-3.75%) | 6 |
17 Dec 2019 | INR | 8,200 | 8,230 | 7,740 | 8,000 | 8,000 | +125 (+1.59%) | 20 |
16 Dec 2019 | INR | 7,883.4 | 7,883.4 | 7,875 | 7,875 | 7,875 | +367 (+4.89%) | 6 |
13 Dec 2019 | INR | 7,508 | 7,508 | 7,508 | 7,508 | 7,508 | 0.0 (0.0%) | 0 |
12 Dec 2019 | INR | 7,499 | 7,508.7 | 7,499 | 7,508 | 7,508 | +356.85 (+4.99%) | 27 |
11 Dec 2019 | INR | 7,400 | 7,495 | 7,050 | 7,151.15 | 7,151.15 | -248.85 (-3.36%) | 10 |