Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 2,130.05 | 2,165 | 2,130 | 2,134.25 | 18.2415 | +3.5 (+0.16%) | 862 |
9 Dec 2019 | INR | 2,159 | 2,159 | 2,130 | 2,130.75 | 18.2115 | -26.95 (-1.25%) | 144 |
6 Dec 2019 | INR | 2,146.05 | 2,180 | 2,146 | 2,157.7 | 18.4419 | +17.7 (+0.83%) | 65 |
5 Dec 2019 | INR | 2,130.05 | 2,157 | 2,130 | 2,140 | 18.2906 | +9.95 (+0.47%) | 771 |
4 Dec 2019 | INR | 2,130.15 | 2,154.8 | 2,130 | 2,130.05 | 18.2056 | +0.05 (+0.0%) | 850 |
3 Dec 2019 | INR | 2,130 | 2,192 | 2,130 | 2,130 | 18.2051 | -6.2 (-0.29%) | 191 |
2 Dec 2019 | INR | 2,075 | 2,137.35 | 2,063 | 2,136.2 | 18.2581 | +61.45 (+2.96%) | 110 |
29 Nov 2019 | INR | 2,185 | 2,185 | 2,061.2 | 2,074.75 | 17.7329 | -50.25 (-2.36%) | 349 |
28 Nov 2019 | INR | 2,060 | 2,125 | 2,060 | 2,125 | 18.1624 | +65.25 (+3.17%) | 128 |
27 Nov 2019 | INR | 2,021 | 2,060 | 2,021 | 2,059.75 | 17.6047 | +38.75 (+1.92%) | 173 |
26 Nov 2019 | INR | 2,040 | 2,040 | 2,020 | 2,021 | 17.2735 | -39.85 (-1.93%) | 68 |
25 Nov 2019 | INR | 2,106.8 | 2,106.8 | 2,010 | 2,060.85 | 17.6141 | -29.05 (-1.39%) | 350 |
22 Nov 2019 | INR | 2,078 | 2,090.5 | 2,050.2 | 2,089.9 | 17.8624 | -20.1 (-0.95%) | 67 |
21 Nov 2019 | INR | 2,145.05 | 2,159.8 | 2,110 | 2,110 | 18.0342 | -51.75 (-2.39%) | 33 |
20 Nov 2019 | INR | 2,142 | 2,161.75 | 2,124.2 | 2,161.75 | 18.4765 | -53.25 (-2.40%) | 8 |
19 Nov 2019 | INR | 2,224.95 | 2,227.8 | 2,190 | 2,215 | 18.9316 | -1 (-0.05%) | 49 |
18 Nov 2019 | INR | 2,129 | 2,222 | 2,129 | 2,216 | 18.9402 | +31.85 (+1.46%) | 4 |
15 Nov 2019 | INR | 2,298.95 | 2,298.95 | 2,175 | 2,184.15 | 18.6679 | -30.85 (-1.39%) | 185 |
14 Nov 2019 | INR | 2,215 | 2,215 | 2,215 | 2,215 | 18.9316 | -34 (-1.51%) | 1 |
13 Nov 2019 | INR | 2,329.95 | 2,329.95 | 2,210.05 | 2,249 | 19.2222 | +19.55 (+0.88%) | 215 |
11 Nov 2019 | INR | 2,218.6 | 2,235.2 | 2,218.6 | 2,229.45 | 19.0551 | +28.2 (+1.28%) | 146 |
8 Nov 2019 | INR | 2,277 | 2,277 | 2,200 | 2,201.25 | 18.8141 | -5.35 (-0.24%) | 223 |
7 Nov 2019 | INR | 2,145 | 2,227 | 2,145 | 2,206.6 | 18.8598 | +26.6 (+1.22%) | 137 |
6 Nov 2019 | INR | 2,120.05 | 2,180 | 2,108 | 2,180 | 18.6325 | -19.85 (-0.90%) | 217 |
5 Nov 2019 | INR | 2,200 | 2,200 | 2,140 | 2,199.85 | 18.8021 | +50.6 (+2.35%) | 25 |
4 Nov 2019 | INR | 2,246.85 | 2,246.85 | 2,095.35 | 2,149.25 | 18.3697 | +29.25 (+1.38%) | 86 |
1 Nov 2019 | INR | 2,120 | 2,120 | 2,120 | 2,120 | 18.1197 | 0.0 (0.0%) | 0 |
31 Oct 2019 | INR | 2,088 | 2,130 | 2,069.95 | 2,120 | 18.1197 | +83.3 (+4.09%) | 50,487 |
30 Oct 2019 | INR | 2,064.45 | 2,080 | 2,030 | 2,036.7 | 17.4077 | -23.65 (-1.15%) | 11 |
29 Oct 2019 | INR | 2,020 | 2,064.45 | 2,019.9 | 2,060.35 | 17.6098 | +79.45 (+4.01%) | 157 |