Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 1,221 | 1,228.8 | 1,203 | 1,205.15 | 1,205.15 | -15.3 (-1.25%) | 494 |
24 Oct 2019 | INR | 1,231.85 | 1,240.5 | 1,215.45 | 1,220.45 | 1,220.45 | -2.9 (-0.24%) | 197 |
23 Oct 2019 | INR | 1,249.8 | 1,249.8 | 1,220 | 1,223.35 | 1,223.35 | -28.35 (-2.26%) | 280 |
22 Oct 2019 | INR | 1,242.05 | 1,261.35 | 1,234.45 | 1,251.7 | 1,251.7 | +2.75 (+0.22%) | 456 |
18 Oct 2019 | INR | 1,260.55 | 1,268.8 | 1,244.1 | 1,248.95 | 1,248.95 | +3.2 (+0.26%) | 501 |
17 Oct 2019 | INR | 1,267 | 1,267 | 1,242.1 | 1,245.75 | 1,245.75 | -14.55 (-1.15%) | 276 |
16 Oct 2019 | INR | 1,275 | 1,292 | 1,254.55 | 1,260.3 | 1,260.3 | -16.95 (-1.33%) | 300 |
15 Oct 2019 | INR | 1,273.4 | 1,284.65 | 1,268.1 | 1,277.25 | 1,277.25 | +8.4 (+0.66%) | 86 |
14 Oct 2019 | INR | 1,289.1 | 1,289.1 | 1,240 | 1,268.85 | 1,268.85 | -16.85 (-1.31%) | 292 |
11 Oct 2019 | INR | 1,296.7 | 1,306.3 | 1,283 | 1,285.7 | 1,285.7 | +8.85 (+0.69%) | 193 |
10 Oct 2019 | INR | 1,272.5 | 1,290.1 | 1,261 | 1,276.85 | 1,276.85 | -20.1 (-1.55%) | 151 |
9 Oct 2019 | INR | 1,283.5 | 1,313.3 | 1,267 | 1,296.95 | 1,296.95 | +13.45 (+1.05%) | 1,847 |
7 Oct 2019 | INR | 1,282.95 | 1,312 | 1,208.65 | 1,283.5 | 1,283.5 | +12 (+0.94%) | 3,103 |
4 Oct 2019 | INR | 1,272.75 | 1,305 | 1,261 | 1,271.5 | 1,271.5 | +5.45 (+0.43%) | 605 |
3 Oct 2019 | INR | 1,272 | 1,276.25 | 1,248.75 | 1,266.05 | 1,266.05 | -14.65 (-1.14%) | 183 |
1 Oct 2019 | INR | 1,291 | 1,296.4 | 1,273.95 | 1,280.7 | 1,280.7 | -9.5 (-0.74%) | 370 |
30 Sep 2019 | INR | 1,279.65 | 1,295 | 1,277 | 1,290.2 | 1,290.2 | +2.7 (+0.21%) | 345 |
27 Sep 2019 | INR | 1,301.85 | 1,301.85 | 1,266 | 1,287.5 | 1,287.5 | -17.3 (-1.33%) | 632 |
26 Sep 2019 | INR | 1,286.3 | 1,320.4 | 1,280.05 | 1,304.8 | 1,304.8 | +18.7 (+1.45%) | 285 |
25 Sep 2019 | INR | 1,298 | 1,298 | 1,275 | 1,286.1 | 1,286.1 | -12.25 (-0.94%) | 830 |
24 Sep 2019 | INR | 1,284.9 | 1,313.3 | 1,273.8 | 1,298.35 | 1,298.35 | +5.85 (+0.45%) | 1,758 |
23 Sep 2019 | INR | 1,310 | 1,319 | 1,250 | 1,292.5 | 1,292.5 | -17.95 (-1.37%) | 2,564 |
20 Sep 2019 | INR | 1,222.4 | 1,328 | 1,182 | 1,310.45 | 1,310.45 | +94.7 (+7.79%) | 2,702 |
19 Sep 2019 | INR | 1,230.25 | 1,230.25 | 1,210 | 1,215.75 | 1,215.75 | -19.45 (-1.57%) | 200 |
18 Sep 2019 | INR | 1,240.95 | 1,240.95 | 1,219.1 | 1,235.2 | 1,235.2 | +23.5 (+1.94%) | 3,200 |
17 Sep 2019 | INR | 1,270.75 | 1,270.75 | 1,181.6 | 1,211.7 | 1,211.7 | -52.05 (-4.12%) | 722 |
16 Sep 2019 | INR | 1,262.9 | 1,276 | 1,262.9 | 1,263.75 | 1,263.75 | +3.3 (+0.26%) | 143 |
13 Sep 2019 | INR | 1,259.45 | 1,275 | 1,251.7 | 1,260.45 | 1,260.45 | +5.5 (+0.44%) | 325 |
12 Sep 2019 | INR | 1,270.6 | 1,273.55 | 1,250.15 | 1,254.95 | 1,254.95 | -4.9 (-0.39%) | 129 |
11 Sep 2019 | INR | 1,237.25 | 1,280 | 1,233.85 | 1,259.85 | 1,259.85 | +22.9 (+1.85%) | 255 |