Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 1,110 | 1,149 | 1,105.95 | 1,125 | 1,125 | +28.65 (+2.61%) | 48,546 |
21 Jan 2020 | INR | 1,110 | 1,125 | 1,085 | 1,096.35 | 1,096.35 | -23.15 (-2.07%) | 26,697 |
20 Jan 2020 | INR | 1,140.9 | 1,143 | 1,114.05 | 1,119.5 | 1,119.5 | -12.8 (-1.13%) | 22,538 |
17 Jan 2020 | INR | 1,144 | 1,168.25 | 1,125.6 | 1,132.3 | 1,132.3 | -2.4 (-0.21%) | 67,108 |
16 Jan 2020 | INR | 1,072 | 1,142 | 1,070 | 1,134.7 | 1,134.7 | +67.55 (+6.33%) | 86,443 |
15 Jan 2020 | INR | 1,067.65 | 1,077.05 | 1,055.7 | 1,067.15 | 1,067.15 | +3.7 (+0.35%) | 17,434 |
14 Jan 2020 | INR | 1,070 | 1,085 | 1,058.65 | 1,063.45 | 1,063.45 | +3.15 (+0.30%) | 17,848 |
13 Jan 2020 | INR | 1,073.3 | 1,082.95 | 1,056.5 | 1,060.3 | 1,060.3 | -4.45 (-0.42%) | 15,038 |
10 Jan 2020 | INR | 1,055.05 | 1,094.3 | 1,055 | 1,064.75 | 1,064.75 | +9.9 (+0.94%) | 38,908 |
9 Jan 2020 | INR | 1,043.85 | 1,072.8 | 1,035 | 1,054.85 | 1,054.85 | +32.35 (+3.16%) | 33,620 |
8 Jan 2020 | INR | 1,025 | 1,039 | 1,013.7 | 1,022.5 | 1,022.5 | -17.95 (-1.73%) | 19,218 |
7 Jan 2020 | INR | 1,056.95 | 1,064 | 1,036 | 1,040.45 | 1,040.45 | +2.45 (+0.24%) | 19,085 |
6 Jan 2020 | INR | 1,080.95 | 1,080.95 | 1,031.4 | 1,038 | 1,038 | -42.95 (-3.97%) | 20,196 |
3 Jan 2020 | INR | 1,077 | 1,125 | 1,070.7 | 1,080.95 | 1,080.95 | +5.75 (+0.53%) | 66,496 |
2 Jan 2020 | INR | 1,066 | 1,098 | 1,065 | 1,075.2 | 1,075.2 | +10.45 (+0.98%) | 27,232 |
1 Jan 2020 | INR | 1,067 | 1,086.1 | 1,055 | 1,064.75 | 1,064.75 | -1.05 (-0.10%) | 18,752 |
31 Dec 2019 | INR | 1,083 | 1,089.1 | 1,061.1 | 1,065.8 | 1,065.8 | -22.2 (-2.04%) | 16,459 |
30 Dec 2019 | INR | 1,101.1 | 1,109.85 | 1,083.6 | 1,088 | 1,088 | -8.4 (-0.77%) | 20,808 |
27 Dec 2019 | INR | 1,117.75 | 1,127.35 | 1,090.4 | 1,096.4 | 1,096.4 | -9.45 (-0.85%) | 16,488 |
26 Dec 2019 | INR | 1,123 | 1,129 | 1,102 | 1,105.85 | 1,105.85 | -8 (-0.72%) | 17,528 |
24 Dec 2019 | INR | 1,130 | 1,137.85 | 1,110 | 1,113.85 | 1,113.85 | -6.6 (-0.59%) | 15,278 |
23 Dec 2019 | INR | 1,135 | 1,139.55 | 1,111.4 | 1,120.45 | 1,120.45 | -7.85 (-0.70%) | 15,600 |
20 Dec 2019 | INR | 1,128.9 | 1,160 | 1,123 | 1,128.3 | 1,128.3 | +5.4 (+0.48%) | 43,789 |
19 Dec 2019 | INR | 1,120 | 1,143.25 | 1,103.8 | 1,122.9 | 1,122.9 | +5.65 (+0.51%) | 36,320 |
18 Dec 2019 | INR | 1,123 | 1,139.5 | 1,102 | 1,117.25 | 1,117.25 | +1.9 (+0.17%) | 25,847 |
17 Dec 2019 | INR | 1,111.1 | 1,131.7 | 1,105.6 | 1,115.35 | 1,115.35 | +11.35 (+1.03%) | 25,203 |
16 Dec 2019 | INR | 1,082.3 | 1,118.95 | 1,064.35 | 1,104 | 1,104 | +28.75 (+2.67%) | 37,585 |
13 Dec 2019 | INR | 1,096.65 | 1,110 | 1,071.5 | 1,075.25 | 1,075.25 | -13.9 (-1.28%) | 20,984 |
12 Dec 2019 | INR | 1,072 | 1,113 | 1,058 | 1,089.15 | 1,089.15 | +26.6 (+2.50%) | 46,815 |
11 Dec 2019 | INR | 1,026.9 | 1,075 | 1,023 | 1,062.55 | 1,062.55 | +40.85 (+4.00%) | 25,265 |