Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 1,045 | 1,045.7 | 1,018 | 1,021.7 | 1,021.7 | -19.65 (-1.89%) | 14,232 |
9 Dec 2019 | INR | 1,050.2 | 1,059.2 | 1,036.65 | 1,041.35 | 1,041.35 | -3.6 (-0.34%) | 10,777 |
6 Dec 2019 | INR | 1,068.9 | 1,081.4 | 1,041.2 | 1,044.95 | 1,044.95 | -14.75 (-1.39%) | 23,625 |
5 Dec 2019 | INR | 1,049.9 | 1,068.65 | 1,041.75 | 1,059.7 | 1,059.7 | +16.55 (+1.59%) | 30,592 |
4 Dec 2019 | INR | 1,042 | 1,061 | 1,020 | 1,043.15 | 1,043.15 | +1.4 (+0.13%) | 31,853 |
3 Dec 2019 | INR | 1,071.25 | 1,072 | 1,036 | 1,041.75 | 1,041.75 | -30.6 (-2.85%) | 27,292 |
2 Dec 2019 | INR | 1,131 | 1,139.7 | 1,068 | 1,072.35 | 1,072.35 | -59.4 (-5.25%) | 31,363 |
29 Nov 2019 | INR | 1,145.8 | 1,165.8 | 1,121.95 | 1,131.75 | 1,131.75 | -14.05 (-1.23%) | 64,126 |
28 Nov 2019 | INR | 1,147.1 | 1,171.2 | 1,131 | 1,145.8 | 1,145.8 | -1.3 (-0.11%) | 83,171 |
27 Nov 2019 | INR | 1,085.75 | 1,159 | 1,057.75 | 1,147.1 | 1,147.1 | +67.9 (+6.29%) | 128,414 |
26 Nov 2019 | INR | 1,063 | 1,091.1 | 1,054.45 | 1,079.2 | 1,079.2 | +26.35 (+2.50%) | 62,505 |
25 Nov 2019 | INR | 1,039 | 1,059 | 1,024 | 1,052.85 | 1,052.85 | +21.85 (+2.12%) | 59,950 |
22 Nov 2019 | INR | 1,015.5 | 1,066.85 | 1,015.5 | 1,031 | 1,031 | +21.25 (+2.10%) | 90,994 |
21 Nov 2019 | INR | 1,016 | 1,022.3 | 997 | 1,009.75 | 1,009.75 | 0.0 (0.0%) | 14,545 |
20 Nov 2019 | INR | 1,015 | 1,029.95 | 1,003.85 | 1,009.75 | 1,009.75 | -2.25 (-0.22%) | 22,096 |
19 Nov 2019 | INR | 1,009.2 | 1,026.9 | 1,007 | 1,012 | 1,012 | +6.85 (+0.68%) | 17,883 |
18 Nov 2019 | INR | 1,032 | 1,035.3 | 1,000 | 1,005.15 | 1,005.15 | -13.8 (-1.35%) | 21,059 |
15 Nov 2019 | INR | 1,044 | 1,052 | 1,011 | 1,018.95 | 1,018.95 | -45.25 (-4.25%) | 37,746 |
14 Nov 2019 | INR | 1,065.75 | 1,078 | 1,017.8 | 1,064.2 | 1,064.2 | -1.55 (-0.15%) | 61,261 |
13 Nov 2019 | INR | 1,014.75 | 1,077 | 1,013 | 1,065.75 | 1,065.75 | +53.85 (+5.32%) | 93,404 |
11 Nov 2019 | INR | 1,022.5 | 1,033 | 1,006.9 | 1,011.9 | 1,011.9 | -8.95 (-0.88%) | 23,628 |
8 Nov 2019 | INR | 1,025 | 1,047.2 | 1,015.15 | 1,020.85 | 1,020.85 | -5.15 (-0.50%) | 45,357 |
7 Nov 2019 | INR | 1,022 | 1,037.4 | 1,005 | 1,026 | 1,026 | +13 (+1.28%) | 47,189 |
6 Nov 2019 | INR | 1,015 | 1,044 | 1,007.7 | 1,013 | 1,013 | +0.7 (+0.07%) | 44,349 |
5 Nov 2019 | INR | 1,030 | 1,046.65 | 1,006 | 1,012.3 | 1,012.3 | -15.7 (-1.53%) | 34,986 |
4 Nov 2019 | INR | 1,001.9 | 1,065 | 998.35 | 1,028 | 1,028 | +37.9 (+3.83%) | 78,322 |
1 Nov 2019 | INR | 998.5 | 1,018 | 981.7 | 990.1 | 990.1 | -2.25 (-0.23%) | 36,349 |
31 Oct 2019 | INR | 1,014 | 1,023.4 | 988.2 | 992.35 | 992.35 | -11.1 (-1.11%) | 28,447 |
30 Oct 2019 | INR | 1,030 | 1,037.6 | 990 | 1,003.45 | 1,003.45 | -18.95 (-1.85%) | 62,112 |
29 Oct 2019 | INR | 994 | 1,057.3 | 971.6 | 1,022.4 | 1,022.4 | +39.25 (+3.99%) | 57,728 |