Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 105 | 107.95 | 104.5 | 107.2 | 107.2 | +1.75 (+1.66%) | 155,300 |
24 Oct 2019 | INR | 108 | 108.2 | 105.05 | 105.45 | 105.45 | -1.7 (-1.59%) | 124,162 |
23 Oct 2019 | INR | 109.4 | 110.2 | 106.6 | 107.15 | 107.15 | -2.35 (-2.15%) | 328,486 |
22 Oct 2019 | INR | 109.25 | 110.7 | 107.85 | 109.5 | 109.5 | +0.6 (+0.55%) | 840,797 |
18 Oct 2019 | INR | 107.95 | 110 | 102.75 | 108.9 | 108.9 | +6.7 (+6.56%) | 1,398,380 |
17 Oct 2019 | INR | 101.8 | 103.2 | 100.4 | 102.2 | 102.2 | -0.6 (-0.58%) | 723,176 |
16 Oct 2019 | INR | 101.1 | 103.25 | 101 | 102.8 | 102.8 | +1.5 (+1.48%) | 617,922 |
15 Oct 2019 | INR | 97.9 | 101.9 | 96.7 | 101.3 | 101.3 | +3.2 (+3.26%) | 341,763 |
14 Oct 2019 | INR | 97.5 | 100.85 | 96.3 | 98.1 | 98.1 | +1.4 (+1.45%) | 337,529 |
11 Oct 2019 | INR | 95.5 | 97.8 | 94.85 | 96.7 | 96.7 | +1 (+1.04%) | 994,469 |
10 Oct 2019 | INR | 96.5 | 97.75 | 94.5 | 95.7 | 95.7 | -0.8 (-0.83%) | 648,557 |
9 Oct 2019 | INR | 90.05 | 97.1 | 90.05 | 96.5 | 96.5 | +4.95 (+5.41%) | 332,062 |
7 Oct 2019 | INR | 96 | 96 | 91.2 | 91.55 | 91.55 | -3.95 (-4.14%) | 721,728 |
4 Oct 2019 | INR | 99.2 | 99.2 | 95.3 | 95.5 | 95.5 | -1.9 (-1.95%) | 390,020 |
3 Oct 2019 | INR | 95.1 | 98.05 | 94.25 | 97.4 | 97.4 | +1 (+1.04%) | 657,039 |
1 Oct 2019 | INR | 89 | 97.25 | 86.95 | 96.4 | 96.4 | +7.7 (+8.68%) | 1,622,623 |
30 Sep 2019 | INR | 92.1 | 92.1 | 86.4 | 88.7 | 88.7 | -2.75 (-3.01%) | 532,046 |
27 Sep 2019 | INR | 94 | 96.45 | 90.85 | 91.45 | 91.45 | +0.55 (+0.61%) | 1,257,396 |
26 Sep 2019 | INR | 86 | 91.25 | 85.75 | 90.9 | 90.9 | +5.35 (+6.25%) | 196,809 |
25 Sep 2019 | INR | 89.6 | 89.6 | 85.2 | 85.55 | 85.55 | -4.05 (-4.52%) | 332,274 |
24 Sep 2019 | INR | 91.9 | 91.95 | 89 | 89.6 | 89.6 | -1.8 (-1.97%) | 74,964 |
23 Sep 2019 | INR | 88.1 | 92 | 87.35 | 91.4 | 91.4 | +4.15 (+4.76%) | 362,812 |
20 Sep 2019 | INR | 84.05 | 87.9 | 80.05 | 87.25 | 87.25 | +3.25 (+3.87%) | 653,715 |
19 Sep 2019 | INR | 85.6 | 87 | 82.5 | 84 | 84 | -2.7 (-3.11%) | 489,840 |
18 Sep 2019 | INR | 82.9 | 87.5 | 81.85 | 86.7 | 86.7 | +4.2 (+5.09%) | 325,289 |
17 Sep 2019 | INR | 86.1 | 87.05 | 82.1 | 82.5 | 82.5 | -3.5 (-4.07%) | 264,153 |
16 Sep 2019 | INR | 85 | 87.45 | 85 | 86 | 86 | -0.25 (-0.29%) | 199,992 |
13 Sep 2019 | INR | 85.25 | 86.5 | 83.9 | 86.25 | 86.25 | +2 (+2.37%) | 199,182 |
12 Sep 2019 | INR | 85.85 | 85.85 | 83.35 | 84.25 | 84.25 | -0.1 (-0.12%) | 143,651 |
11 Sep 2019 | INR | 83 | 85.1 | 83 | 84.35 | 84.35 | +1.45 (+1.75%) | 126,582 |