Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 1,201.05 | 1,223.55 | 1,164.2 | 1,173.25 | 1,173.25 | -35.7 (-2.95%) | 6,560 |
24 Oct 2019 | INR | 1,204.95 | 1,220.5 | 1,204.95 | 1,208.95 | 1,208.95 | +10.35 (+0.86%) | 961 |
23 Oct 2019 | INR | 1,219 | 1,219.1 | 1,190 | 1,198.6 | 1,198.6 | -20.1 (-1.65%) | 2,496 |
22 Oct 2019 | INR | 1,228 | 1,243.6 | 1,199.55 | 1,218.7 | 1,218.7 | -8.6 (-0.70%) | 3,561 |
18 Oct 2019 | INR | 1,222 | 1,255 | 1,220 | 1,227.3 | 1,227.3 | +9.95 (+0.82%) | 5,710 |
17 Oct 2019 | INR | 1,219.05 | 1,225 | 1,206 | 1,217.35 | 1,217.35 | +4 (+0.33%) | 1,058 |
16 Oct 2019 | INR | 1,220 | 1,230.95 | 1,211.5 | 1,213.35 | 1,213.35 | -2.95 (-0.24%) | 1,204 |
15 Oct 2019 | INR | 1,208.9 | 1,219.75 | 1,194.5 | 1,216.3 | 1,216.3 | +11.7 (+0.97%) | 3,280 |
14 Oct 2019 | INR | 1,210 | 1,210 | 1,192.7 | 1,204.6 | 1,204.6 | +3.45 (+0.29%) | 758 |
11 Oct 2019 | INR | 1,213 | 1,213 | 1,196.5 | 1,201.15 | 1,201.15 | +1.2 (+0.10%) | 196 |
10 Oct 2019 | INR | 1,211 | 1,211 | 1,188 | 1,199.95 | 1,199.95 | -10.55 (-0.87%) | 388 |
9 Oct 2019 | INR | 1,199 | 1,215 | 1,192.95 | 1,210.5 | 1,210.5 | +20.15 (+1.69%) | 370 |
7 Oct 2019 | INR | 1,206.85 | 1,207 | 1,163.8 | 1,190.35 | 1,190.35 | -7.6 (-0.63%) | 1,109 |
4 Oct 2019 | INR | 1,217.05 | 1,220 | 1,186 | 1,197.95 | 1,197.95 | -14.1 (-1.16%) | 1,272 |
3 Oct 2019 | INR | 1,213.6 | 1,233.25 | 1,200.25 | 1,212.05 | 1,212.05 | -8.6 (-0.70%) | 2,404 |
1 Oct 2019 | INR | 1,244.9 | 1,244.9 | 1,205.9 | 1,220.65 | 1,220.65 | -7.2 (-0.59%) | 1,815 |
30 Sep 2019 | INR | 1,225 | 1,237 | 1,205.1 | 1,227.85 | 1,227.85 | +22.55 (+1.87%) | 1,572 |
27 Sep 2019 | INR | 1,223.9 | 1,246 | 1,200.2 | 1,205.3 | 1,205.3 | -6.65 (-0.55%) | 5,233 |
26 Sep 2019 | INR | 1,199 | 1,238 | 1,197.25 | 1,211.95 | 1,211.95 | +14.7 (+1.23%) | 8,933 |
25 Sep 2019 | INR | 1,188.2 | 1,200 | 1,164.5 | 1,197.25 | 1,197.25 | +10.6 (+0.89%) | 9,449 |
24 Sep 2019 | INR | 1,173 | 1,200 | 1,173 | 1,186.65 | 1,186.65 | +10.6 (+0.90%) | 1,931 |
23 Sep 2019 | INR | 1,170.8 | 1,212 | 1,155 | 1,176.05 | 1,176.05 | +20.9 (+1.81%) | 13,116 |
20 Sep 2019 | INR | 1,125.05 | 1,164.05 | 1,125 | 1,155.15 | 1,155.15 | +41.75 (+3.75%) | 6,559 |
19 Sep 2019 | INR | 1,115 | 1,121 | 1,113.2 | 1,113.4 | 1,113.4 | -1.05 (-0.09%) | 518 |
18 Sep 2019 | INR | 1,131.5 | 1,132.05 | 1,106.8 | 1,114.45 | 1,114.45 | -15 (-1.33%) | 1,382 |
17 Sep 2019 | INR | 1,133 | 1,136 | 1,122.95 | 1,129.45 | 1,129.45 | -6.2 (-0.55%) | 1,240 |
16 Sep 2019 | INR | 1,130.4 | 1,139 | 1,130 | 1,135.65 | 1,135.65 | +4.45 (+0.39%) | 2,497 |
13 Sep 2019 | INR | 1,135 | 1,135 | 1,122.95 | 1,131.2 | 1,131.2 | -1 (-0.09%) | 638 |
12 Sep 2019 | INR | 1,147.15 | 1,147.15 | 1,125 | 1,132.2 | 1,132.2 | -15.75 (-1.37%) | 562 |
11 Sep 2019 | INR | 1,117.75 | 1,152.8 | 1,115.55 | 1,147.95 | 1,147.95 | +36.95 (+3.33%) | 6,873 |