Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 1,620 | 1,634.95 | 1,614.8 | 1,629.75 | 1,629.75 | +13.05 (+0.81%) | 169 |
9 Dec 2019 | INR | 1,651.7 | 1,655.45 | 1,603.75 | 1,616.7 | 1,616.7 | -30.5 (-1.85%) | 150 |
6 Dec 2019 | INR | 1,634.2 | 1,649.6 | 1,634.2 | 1,647.2 | 1,647.2 | -2.95 (-0.18%) | 233 |
5 Dec 2019 | INR | 1,641 | 1,653.2 | 1,620.15 | 1,650.15 | 1,650.15 | +5.65 (+0.34%) | 180 |
4 Dec 2019 | INR | 1,634.15 | 1,656.75 | 1,623.65 | 1,644.5 | 1,644.5 | +2.7 (+0.16%) | 2,084 |
3 Dec 2019 | INR | 1,625.9 | 1,663.6 | 1,619 | 1,641.8 | 1,641.8 | +0.65 (+0.04%) | 374 |
2 Dec 2019 | INR | 1,635.45 | 1,649.8 | 1,610 | 1,641.15 | 1,641.15 | -2.35 (-0.14%) | 1,185 |
29 Nov 2019 | INR | 1,651 | 1,652 | 1,629 | 1,643.5 | 1,643.5 | -4.6 (-0.28%) | 101 |
28 Nov 2019 | INR | 1,641.75 | 1,651.95 | 1,621.75 | 1,648.1 | 1,648.1 | +16.85 (+1.03%) | 530 |
27 Nov 2019 | INR | 1,633.5 | 1,650 | 1,620.75 | 1,631.25 | 1,631.25 | +9.6 (+0.59%) | 105 |
26 Nov 2019 | INR | 1,669.85 | 1,674 | 1,617 | 1,621.65 | 1,621.65 | -45.25 (-2.71%) | 1,180 |
25 Nov 2019 | INR | 1,643.75 | 1,671.4 | 1,637.6 | 1,666.9 | 1,666.9 | +32.25 (+1.97%) | 557 |
22 Nov 2019 | INR | 1,625.05 | 1,650 | 1,614.8 | 1,634.65 | 1,634.65 | +1.15 (+0.07%) | 354 |
21 Nov 2019 | INR | 1,647 | 1,647 | 1,632 | 1,633.5 | 1,633.5 | -11.05 (-0.67%) | 128 |
20 Nov 2019 | INR | 1,648.5 | 1,653 | 1,640.2 | 1,644.55 | 1,644.55 | -3.15 (-0.19%) | 197 |
19 Nov 2019 | INR | 1,641.8 | 1,650.95 | 1,631 | 1,647.7 | 1,647.7 | -0.75 (-0.05%) | 767 |
18 Nov 2019 | INR | 1,659.95 | 1,660 | 1,638 | 1,648.45 | 1,648.45 | -1.1 (-0.07%) | 304 |
15 Nov 2019 | INR | 1,630.05 | 1,650 | 1,625 | 1,649.55 | 1,649.55 | +8.55 (+0.52%) | 7,419 |
14 Nov 2019 | INR | 1,675.5 | 1,675.5 | 1,640 | 1,641 | 1,641 | -54.45 (-3.21%) | 906 |
13 Nov 2019 | INR | 1,719 | 1,719 | 1,669 | 1,695.45 | 1,695.45 | -26.6 (-1.54%) | 852 |
11 Nov 2019 | INR | 1,674.5 | 1,727 | 1,669.5 | 1,722.05 | 1,722.05 | +32.2 (+1.91%) | 28,407 |
8 Nov 2019 | INR | 1,684.2 | 1,704.75 | 1,668.35 | 1,689.85 | 1,689.85 | -2.7 (-0.16%) | 453 |
7 Nov 2019 | INR | 1,695 | 1,712.5 | 1,680.5 | 1,692.55 | 1,692.55 | +4.3 (+0.25%) | 188 |
6 Nov 2019 | INR | 1,724 | 1,831.7 | 1,680 | 1,688.25 | 1,688.25 | -18.9 (-1.11%) | 5,296 |
5 Nov 2019 | INR | 1,683 | 1,737.55 | 1,671.75 | 1,707.15 | 1,707.15 | +30.9 (+1.84%) | 299 |
4 Nov 2019 | INR | 1,688.95 | 1,702.85 | 1,663.95 | 1,676.25 | 1,676.25 | -3.5 (-0.21%) | 344 |
1 Nov 2019 | INR | 1,720 | 1,735.5 | 1,674 | 1,679.75 | 1,679.75 | -39.9 (-2.32%) | 606 |
31 Oct 2019 | INR | 1,735 | 1,745.05 | 1,709.45 | 1,719.65 | 1,719.65 | -1.7 (-0.10%) | 458 |
30 Oct 2019 | INR | 1,710 | 1,739.85 | 1,705.3 | 1,721.35 | 1,721.35 | +10.1 (+0.59%) | 591 |
29 Oct 2019 | INR | 1,691.75 | 1,725.05 | 1,664.25 | 1,711.25 | 1,711.25 | +33.9 (+2.02%) | 568 |