Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 212.9 | 218.45 | 209 | 215.35 | 215.35 | +2 (+0.94%) | 3,362 |
24 Oct 2019 | INR | 213.95 | 214.05 | 211.95 | 213.35 | 213.35 | +0.3 (+0.14%) | 930 |
23 Oct 2019 | INR | 209.6 | 233 | 200.25 | 213.05 | 213.05 | +0.3 (+0.14%) | 57,246 |
22 Oct 2019 | INR | 226.15 | 228.95 | 210.1 | 212.75 | 212.75 | -13.55 (-5.99%) | 2,932 |
18 Oct 2019 | INR | 217.45 | 236.35 | 216.5 | 226.3 | 226.3 | +9.9 (+4.57%) | 8,790 |
17 Oct 2019 | INR | 208 | 219 | 206.65 | 216.4 | 216.4 | +11.15 (+5.43%) | 1,766 |
16 Oct 2019 | INR | 218.8 | 218.8 | 205 | 205.25 | 205.25 | -8.5 (-3.98%) | 19,718 |
15 Oct 2019 | INR | 206.1 | 213.75 | 206.1 | 213.75 | 213.75 | +4.45 (+2.13%) | 892 |
14 Oct 2019 | INR | 216.6 | 216.7 | 208.05 | 209.3 | 209.3 | -4.6 (-2.15%) | 629 |
11 Oct 2019 | INR | 213.3 | 216.4 | 210.85 | 213.9 | 213.9 | +1.7 (+0.80%) | 707 |
10 Oct 2019 | INR | 214.5 | 215.9 | 208 | 212.2 | 212.2 | +1.3 (+0.62%) | 620 |
9 Oct 2019 | INR | 210.15 | 213.5 | 207 | 210.9 | 210.9 | -1.7 (-0.80%) | 5,747 |
7 Oct 2019 | INR | 210 | 216.95 | 207 | 212.6 | 212.6 | +2.8 (+1.33%) | 1,415 |
4 Oct 2019 | INR | 210.85 | 213.35 | 208.35 | 209.8 | 209.8 | -1.35 (-0.64%) | 1,465 |
3 Oct 2019 | INR | 214.95 | 214.95 | 210.25 | 211.15 | 211.15 | -2.15 (-1.01%) | 1,438 |
1 Oct 2019 | INR | 218 | 218 | 208.2 | 213.3 | 213.3 | +0.2 (+0.09%) | 5,530 |
30 Sep 2019 | INR | 215.95 | 215.95 | 210.45 | 213.1 | 213.1 | -0.5 (-0.23%) | 3,045 |
27 Sep 2019 | INR | 217.45 | 217.45 | 210.5 | 213.6 | 213.6 | -0.9 (-0.42%) | 11,419 |
26 Sep 2019 | INR | 217.2 | 217.35 | 214 | 214.5 | 214.5 | -2.4 (-1.11%) | 14,086 |
25 Sep 2019 | INR | 220 | 227 | 215 | 216.9 | 216.9 | +3.4 (+1.59%) | 8,893 |
24 Sep 2019 | INR | 211.95 | 215.45 | 211.95 | 213.5 | 213.5 | +3.2 (+1.52%) | 3,279 |
23 Sep 2019 | INR | 213 | 225 | 208.8 | 210.3 | 210.3 | -1.7 (-0.80%) | 10,310 |
20 Sep 2019 | INR | 213.35 | 214.5 | 210.85 | 212 | 212 | +0.3 (+0.14%) | 10,582 |
19 Sep 2019 | INR | 212 | 212.4 | 207.5 | 211.7 | 211.7 | -0.5 (-0.24%) | 3,673 |
18 Sep 2019 | INR | 212.5 | 213 | 211.5 | 212.2 | 212.2 | -0.45 (-0.21%) | 1,495 |
17 Sep 2019 | INR | 213.9 | 213.9 | 210.1 | 212.65 | 212.65 | -0.35 (-0.16%) | 871 |
16 Sep 2019 | INR | 213.15 | 215.3 | 211 | 213 | 213 | -0.15 (-0.07%) | 4,385 |
13 Sep 2019 | INR | 216.75 | 217 | 213 | 213.15 | 213.15 | -2.05 (-0.95%) | 3,844 |
12 Sep 2019 | INR | 224.35 | 224.35 | 214 | 215.2 | 215.2 | -6.3 (-2.84%) | 8,748 |
11 Sep 2019 | INR | 216.6 | 235.85 | 210.05 | 221.5 | 221.5 | +9.6 (+4.53%) | 4,053 |