Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 5,159 | 5,159 | 4,900 | 5,000 | 5,000 | +64.1 (+1.30%) | 77 |
9 Dec 2019 | INR | 4,935.9 | 4,935.9 | 4,935.9 | 4,935.9 | 4,935.9 | 0.0 (0.0%) | 0 |
6 Dec 2019 | INR | 4,990.05 | 5,039.95 | 4,901 | 4,935.9 | 4,935.9 | -40.45 (-0.81%) | 47 |
5 Dec 2019 | INR | 4,975.05 | 4,977 | 4,975 | 4,976.35 | 4,976.35 | +40.65 (+0.82%) | 18 |
4 Dec 2019 | INR | 5,099 | 5,099 | 4,900 | 4,935.7 | 4,935.7 | -39.3 (-0.79%) | 63 |
3 Dec 2019 | INR | 4,951.05 | 4,975 | 4,951 | 4,975 | 4,975 | -104.25 (-2.05%) | 6 |
2 Dec 2019 | INR | 5,078.55 | 5,105 | 5,078.5 | 5,079.25 | 5,079.25 | +94.95 (+1.90%) | 110 |
29 Nov 2019 | INR | 5,000 | 5,098.95 | 4,900 | 4,984.3 | 4,984.3 | +69.25 (+1.41%) | 414 |
28 Nov 2019 | INR | 4,975.05 | 5,088.7 | 4,900 | 4,915.05 | 4,915.05 | -38.95 (-0.79%) | 428 |
27 Nov 2019 | INR | 5,149 | 5,481 | 4,954 | 4,954 | 4,954 | +1.65 (+0.03%) | 54 |
26 Nov 2019 | INR | 4,951.25 | 4,952.35 | 4,951 | 4,952.35 | 4,952.35 | -96.6 (-1.91%) | 31 |
25 Nov 2019 | INR | 5,050.05 | 5,050.05 | 4,950 | 5,048.95 | 5,048.95 | +10 (+0.20%) | 97 |
22 Nov 2019 | INR | 5,001 | 5,139 | 5,001 | 5,038.95 | 5,038.95 | +35.1 (+0.70%) | 120 |
21 Nov 2019 | INR | 5,050.85 | 5,280 | 4,900.05 | 5,003.85 | 5,003.85 | -196.15 (-3.77%) | 310 |
20 Nov 2019 | INR | 5,115.05 | 5,200 | 5,115 | 5,200 | 5,200 | +99.5 (+1.95%) | 55 |
19 Nov 2019 | INR | 5,201 | 5,201 | 5,100 | 5,100.5 | 5,100.5 | -108.85 (-2.09%) | 108 |
18 Nov 2019 | INR | 5,400 | 5,400 | 5,150 | 5,209.35 | 5,209.35 | -107.6 (-2.02%) | 56 |
15 Nov 2019 | INR | 5,200 | 5,400 | 5,200 | 5,316.95 | 5,316.95 | +117.95 (+2.27%) | 159 |
14 Nov 2019 | INR | 5,200.05 | 5,200.05 | 5,150 | 5,199 | 5,199 | +49 (+0.95%) | 192 |
13 Nov 2019 | INR | 5,125 | 5,199 | 5,110 | 5,150 | 5,150 | -8.3 (-0.16%) | 22 |
11 Nov 2019 | INR | 5,160 | 5,280 | 5,126 | 5,158.3 | 5,158.3 | -51.7 (-0.99%) | 256 |
8 Nov 2019 | INR | 5,200 | 5,360 | 5,200 | 5,210 | 5,210 | +5.05 (+0.10%) | 205 |
7 Nov 2019 | INR | 5,198.95 | 5,223.25 | 5,130 | 5,204.95 | 5,204.95 | +25.85 (+0.50%) | 493 |
6 Nov 2019 | INR | 4,950 | 5,248 | 4,860.05 | 5,179.1 | 5,179.1 | +269.1 (+5.48%) | 420 |
5 Nov 2019 | INR | 4,970.05 | 5,000 | 4,905.1 | 4,910 | 4,910 | -99.5 (-1.99%) | 74 |
4 Nov 2019 | INR | 5,198.95 | 5,198.95 | 4,850 | 5,009.5 | 5,009.5 | -16.6 (-0.33%) | 138 |
1 Nov 2019 | INR | 4,805.1 | 5,200 | 4,805.1 | 5,026.1 | 5,026.1 | +230.35 (+4.80%) | 144 |
31 Oct 2019 | INR | 4,795.75 | 4,795.75 | 4,795.75 | 4,795.75 | 4,795.75 | 0.0 (0.0%) | 0 |
30 Oct 2019 | INR | 4,800.05 | 4,800.05 | 4,790 | 4,795.75 | 4,795.75 | -5.75 (-0.12%) | 21 |
29 Oct 2019 | INR | 4,800.05 | 4,850 | 4,800 | 4,801.5 | 4,801.5 | -95.8 (-1.96%) | 53 |