Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 1,115.05 | 1,129.15 | 1,113.7 | 1,117.35 | 1,117.35 | +2.2 (+0.20%) | 627 |
24 Oct 2019 | INR | 1,113.75 | 1,118.1 | 1,113.05 | 1,115.15 | 1,115.15 | +10.85 (+0.98%) | 182 |
23 Oct 2019 | INR | 1,120 | 1,120 | 1,100.3 | 1,104.3 | 1,104.3 | -17.1 (-1.52%) | 1,094 |
22 Oct 2019 | INR | 1,133 | 1,148.1 | 1,104.35 | 1,121.4 | 1,121.4 | -7.45 (-0.66%) | 940 |
18 Oct 2019 | INR | 1,068.5 | 1,140.1 | 1,068.5 | 1,128.85 | 1,128.85 | +62.05 (+5.82%) | 3,690 |
17 Oct 2019 | INR | 1,060.7 | 1,073 | 1,058 | 1,066.8 | 1,066.8 | +12.95 (+1.23%) | 260 |
16 Oct 2019 | INR | 1,061 | 1,075 | 1,048.45 | 1,053.85 | 1,053.85 | -3.95 (-0.37%) | 376 |
15 Oct 2019 | INR | 1,044.05 | 1,066 | 1,020.7 | 1,057.8 | 1,057.8 | +23.95 (+2.32%) | 4,314 |
14 Oct 2019 | INR | 1,044.5 | 1,053.75 | 1,029.5 | 1,033.85 | 1,033.85 | -5.8 (-0.56%) | 318 |
11 Oct 2019 | INR | 1,036 | 1,055 | 1,030.85 | 1,039.65 | 1,039.65 | -4.75 (-0.45%) | 1,016 |
10 Oct 2019 | INR | 1,040 | 1,060 | 1,028.85 | 1,044.4 | 1,044.4 | -5.15 (-0.49%) | 303 |
9 Oct 2019 | INR | 1,035 | 1,052.4 | 1,027.5 | 1,049.55 | 1,049.55 | +11.75 (+1.13%) | 673 |
7 Oct 2019 | INR | 1,030 | 1,046.7 | 1,018.05 | 1,037.8 | 1,037.8 | +9.65 (+0.94%) | 493 |
4 Oct 2019 | INR | 1,022 | 1,042.5 | 1,010 | 1,028.15 | 1,028.15 | +1.15 (+0.11%) | 1,035 |
3 Oct 2019 | INR | 1,040.25 | 1,041.4 | 1,013.9 | 1,027 | 1,027 | -15 (-1.44%) | 323 |
1 Oct 2019 | INR | 1,048.55 | 1,048.55 | 1,031.7 | 1,042 | 1,042 | -8.8 (-0.84%) | 235 |
30 Sep 2019 | INR | 1,066.9 | 1,068.35 | 1,016.3 | 1,050.8 | 1,050.8 | -14.8 (-1.39%) | 770 |
27 Sep 2019 | INR | 1,050 | 1,072.95 | 1,044 | 1,065.6 | 1,065.6 | +23.05 (+2.21%) | 2,176 |
26 Sep 2019 | INR | 1,085 | 1,085 | 1,025.4 | 1,042.55 | 1,042.55 | -28.3 (-2.64%) | 1,806 |
25 Sep 2019 | INR | 1,150 | 1,150 | 1,053.65 | 1,070.85 | 1,070.85 | -67.6 (-5.94%) | 974 |
24 Sep 2019 | INR | 1,124 | 1,141.85 | 1,118 | 1,138.45 | 1,138.45 | +24.05 (+2.16%) | 4,331 |
23 Sep 2019 | INR | 1,084.85 | 1,130 | 1,084.85 | 1,114.4 | 1,114.4 | +29.55 (+2.72%) | 4,901 |
20 Sep 2019 | INR | 1,011.7 | 1,097 | 985 | 1,084.85 | 1,084.85 | +66.25 (+6.50%) | 3,651 |
19 Sep 2019 | INR | 1,022.25 | 1,027 | 1,014.75 | 1,018.6 | 1,018.6 | +0.65 (+0.06%) | 1,404 |
18 Sep 2019 | INR | 1,021.8 | 1,027.9 | 1,003.8 | 1,017.95 | 1,017.95 | -2.35 (-0.23%) | 1,262 |
17 Sep 2019 | INR | 1,032.45 | 1,079.8 | 1,018.9 | 1,020.3 | 1,020.3 | -13.9 (-1.34%) | 3,159 |
16 Sep 2019 | INR | 1,032.15 | 1,037.3 | 1,006 | 1,034.2 | 1,034.2 | +12.4 (+1.21%) | 17,650 |
13 Sep 2019 | INR | 1,019.3 | 1,025.9 | 1,019.3 | 1,021.8 | 1,021.8 | +1.35 (+0.13%) | 312 |
12 Sep 2019 | INR | 1,022 | 1,024 | 1,015 | 1,020.45 | 1,020.45 | +4.75 (+0.47%) | 282 |
11 Sep 2019 | INR | 1,014 | 1,025.4 | 995.85 | 1,015.7 | 1,015.7 | +16.55 (+1.66%) | 782 |