Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 1,691 | 1,713.55 | 1,654.25 | 1,660.85 | 1,660.85 | -17.05 (-1.02%) | 8,610 |
9 Dec 2019 | INR | 1,720 | 1,725 | 1,672 | 1,677.9 | 1,677.9 | -24.9 (-1.46%) | 5,228 |
6 Dec 2019 | INR | 1,737.9 | 1,748.5 | 1,701 | 1,702.8 | 1,702.8 | -27.5 (-1.59%) | 6,942 |
5 Dec 2019 | INR | 1,734 | 1,770.35 | 1,728.2 | 1,730.3 | 1,730.3 | -7.65 (-0.44%) | 8,295 |
4 Dec 2019 | INR | 1,725 | 1,773.9 | 1,720.65 | 1,737.95 | 1,737.95 | +8.35 (+0.48%) | 5,948 |
3 Dec 2019 | INR | 1,786.65 | 1,786.65 | 1,664.75 | 1,729.6 | 1,729.6 | -50.4 (-2.83%) | 18,251 |
2 Dec 2019 | INR | 1,824.95 | 1,856.15 | 1,776 | 1,780 | 1,780 | -40.85 (-2.24%) | 5,536 |
29 Nov 2019 | INR | 1,795.75 | 1,870 | 1,793.25 | 1,820.85 | 1,820.85 | +34.1 (+1.91%) | 34,704 |
28 Nov 2019 | INR | 1,772 | 1,820 | 1,767.7 | 1,786.75 | 1,786.75 | +15.75 (+0.89%) | 13,050 |
27 Nov 2019 | INR | 1,814.5 | 1,827.95 | 1,760.25 | 1,771 | 1,771 | -31.05 (-1.72%) | 9,993 |
26 Nov 2019 | INR | 1,839 | 1,879 | 1,786.4 | 1,802.05 | 1,802.05 | +20.35 (+1.14%) | 64,953 |
25 Nov 2019 | INR | 1,656.8 | 1,798 | 1,646.5 | 1,781.7 | 1,781.7 | +125.1 (+7.55%) | 39,667 |
22 Nov 2019 | INR | 1,678.9 | 1,688.35 | 1,648 | 1,656.6 | 1,656.6 | -15.15 (-0.91%) | 4,639 |
21 Nov 2019 | INR | 1,702.6 | 1,712.4 | 1,626.85 | 1,671.75 | 1,671.75 | -21.7 (-1.28%) | 7,973 |
20 Nov 2019 | INR | 1,699.6 | 1,730 | 1,685 | 1,693.45 | 1,693.45 | -6.25 (-0.37%) | 6,658 |
19 Nov 2019 | INR | 1,725 | 1,745 | 1,691.5 | 1,699.7 | 1,699.7 | -27.55 (-1.60%) | 4,982 |
18 Nov 2019 | INR | 1,741.35 | 1,762.4 | 1,720 | 1,727.25 | 1,727.25 | -2.65 (-0.15%) | 5,678 |
15 Nov 2019 | INR | 1,710.1 | 1,764.8 | 1,685.15 | 1,729.9 | 1,729.9 | +27.45 (+1.61%) | 17,826 |
14 Nov 2019 | INR | 1,685.4 | 1,750 | 1,659.95 | 1,702.45 | 1,702.45 | +3.15 (+0.19%) | 12,773 |
13 Nov 2019 | INR | 1,820 | 1,820 | 1,690 | 1,699.3 | 1,699.3 | -149.2 (-8.07%) | 26,731 |
11 Nov 2019 | INR | 1,900 | 1,917.8 | 1,835.15 | 1,848.5 | 1,848.5 | -35.4 (-1.88%) | 12,190 |
8 Nov 2019 | INR | 1,878.55 | 1,943 | 1,867.95 | 1,883.9 | 1,883.9 | +9.3 (+0.50%) | 64,114 |
7 Nov 2019 | INR | 1,790 | 1,888.7 | 1,765 | 1,874.6 | 1,874.6 | +92.5 (+5.19%) | 62,596 |
6 Nov 2019 | INR | 1,730.85 | 1,807 | 1,726 | 1,782.1 | 1,782.1 | +52.25 (+3.02%) | 23,260 |
5 Nov 2019 | INR | 1,737 | 1,758 | 1,714.7 | 1,729.85 | 1,729.85 | +4.05 (+0.23%) | 6,373 |
4 Nov 2019 | INR | 1,731.5 | 1,777 | 1,718 | 1,725.8 | 1,725.8 | -5.7 (-0.33%) | 6,608 |
1 Nov 2019 | INR | 1,775 | 1,781.7 | 1,702.8 | 1,731.5 | 1,731.5 | -15.3 (-0.88%) | 11,190 |
31 Oct 2019 | INR | 1,780.1 | 1,795 | 1,737 | 1,746.8 | 1,746.8 | -23.4 (-1.32%) | 7,905 |
30 Oct 2019 | INR | 1,753.9 | 1,815.25 | 1,752.8 | 1,770.2 | 1,770.2 | +24.45 (+1.40%) | 12,472 |
29 Oct 2019 | INR | 1,736.9 | 1,781 | 1,722 | 1,745.75 | 1,745.75 | +46.3 (+2.72%) | 8,746 |