Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 118.1 | 118.1 | 115.5 | 116.2 | 116.2 | -2.55 (-2.15%) | 1,366 |
21 Jan 2020 | INR | 117.65 | 120 | 116.1 | 118.75 | 118.75 | -0.75 (-0.63%) | 2,625 |
20 Jan 2020 | INR | 121.25 | 125 | 117.85 | 119.5 | 119.5 | -3.55 (-2.89%) | 2,672 |
17 Jan 2020 | INR | 116.8 | 130 | 113.2 | 123.05 | 123.05 | +9.45 (+8.32%) | 195,616 |
16 Jan 2020 | INR | 114.1 | 116.4 | 113 | 113.6 | 113.6 | +0.1 (+0.09%) | 4,464 |
15 Jan 2020 | INR | 110.7 | 114.15 | 109.8 | 113.5 | 113.5 | +3.9 (+3.56%) | 2,695 |
14 Jan 2020 | INR | 110.2 | 110.6 | 108.45 | 109.6 | 109.6 | +0.95 (+0.87%) | 1,291 |
13 Jan 2020 | INR | 111.65 | 111.65 | 108.1 | 108.65 | 108.65 | -1.95 (-1.76%) | 2,087 |
10 Jan 2020 | INR | 114.5 | 115 | 109.7 | 110.6 | 110.6 | -3.8 (-3.32%) | 17,199 |
9 Jan 2020 | INR | 110.15 | 115.1 | 110.15 | 114.4 | 114.4 | +6.15 (+5.68%) | 3,314 |
8 Jan 2020 | INR | 109.15 | 112 | 108.15 | 108.25 | 108.25 | -0.95 (-0.87%) | 1,860 |
7 Jan 2020 | INR | 110.9 | 113.9 | 106.5 | 109.2 | 109.2 | -0.55 (-0.50%) | 5,938 |
6 Jan 2020 | INR | 110 | 118 | 107.3 | 109.75 | 109.75 | -3.85 (-3.39%) | 2,121 |
3 Jan 2020 | INR | 111.1 | 121.25 | 111.05 | 113.6 | 113.6 | +1.4 (+1.25%) | 7,811 |
2 Jan 2020 | INR | 109.15 | 114.95 | 106.3 | 112.2 | 112.2 | +5.1 (+4.76%) | 6,353 |
1 Jan 2020 | INR | 106.35 | 109.5 | 104.6 | 107.1 | 107.1 | +1.9 (+1.81%) | 1,809 |
31 Dec 2019 | INR | 103.25 | 108.95 | 103.25 | 105.2 | 105.2 | +0.9 (+0.86%) | 1,407 |
30 Dec 2019 | INR | 106 | 106.15 | 103.5 | 104.3 | 104.3 | -0.1 (-0.10%) | 2,640 |
27 Dec 2019 | INR | 103 | 108 | 103 | 104.4 | 104.4 | +2.45 (+2.40%) | 2,749 |
26 Dec 2019 | INR | 102.2 | 102.5 | 101.05 | 101.95 | 101.95 | +0.55 (+0.54%) | 692 |
24 Dec 2019 | INR | 103.25 | 103.25 | 101.15 | 101.4 | 101.4 | -1.25 (-1.22%) | 129 |
23 Dec 2019 | INR | 103.4 | 104.5 | 102.25 | 102.65 | 102.65 | +0.2 (+0.20%) | 1,677 |
20 Dec 2019 | INR | 105.55 | 105.55 | 102.15 | 102.45 | 102.45 | -1.3 (-1.25%) | 243 |
19 Dec 2019 | INR | 103.5 | 104.4 | 102.85 | 103.75 | 103.75 | +0.5 (+0.48%) | 695 |
18 Dec 2019 | INR | 104.15 | 104.9 | 103 | 103.25 | 103.25 | -0.3 (-0.29%) | 461 |
17 Dec 2019 | INR | 104.6 | 104.65 | 103.15 | 103.55 | 103.55 | -0.7 (-0.67%) | 292 |
16 Dec 2019 | INR | 104.5 | 105 | 103 | 104.25 | 104.25 | -0.65 (-0.62%) | 2,626 |
13 Dec 2019 | INR | 105.5 | 105.8 | 103.4 | 104.9 | 104.9 | +0.6 (+0.58%) | 1,700 |
12 Dec 2019 | INR | 102.8 | 105.85 | 102.8 | 104.3 | 104.3 | +0.55 (+0.53%) | 2,018 |
11 Dec 2019 | INR | 105.4 | 106.7 | 103.55 | 103.75 | 103.75 | -1.4 (-1.33%) | 815 |