Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 1,150.1 | 1,164.35 | 1,138.35 | 1,153.25 | 648.7034 | -3.6 (-0.31%) | 1,180 |
9 Dec 2019 | INR | 1,145 | 1,165.4 | 1,136.05 | 1,156.85 | 650.7285 | +5.25 (+0.46%) | 1,538 |
6 Dec 2019 | INR | 1,193.45 | 1,193.45 | 1,147.05 | 1,151.6 | 647.7753 | -43.25 (-3.62%) | 2,682 |
5 Dec 2019 | INR | 1,174.95 | 1,201.2 | 1,146.25 | 1,194.85 | 672.1035 | +25.2 (+2.15%) | 4,906 |
4 Dec 2019 | INR | 1,130 | 1,175.9 | 1,129 | 1,169.65 | 657.9285 | +37.2 (+3.28%) | 6,048 |
3 Dec 2019 | INR | 1,110 | 1,135 | 1,110 | 1,132.45 | 637.0034 | +24.05 (+2.17%) | 2,413 |
2 Dec 2019 | INR | 1,117.05 | 1,134.8 | 1,103.3 | 1,108.4 | 623.4753 | -23.8 (-2.10%) | 1,663 |
29 Nov 2019 | INR | 1,100 | 1,146.9 | 1,100 | 1,132.2 | 636.8628 | -4.15 (-0.37%) | 2,291 |
28 Nov 2019 | INR | 1,095 | 1,164 | 1,059 | 1,136.35 | 639.1972 | +45.5 (+4.17%) | 6,138 |
27 Nov 2019 | INR | 1,079.1 | 1,095 | 1,064.9 | 1,090.85 | 613.6034 | +6.15 (+0.57%) | 865 |
26 Nov 2019 | INR | 1,091.85 | 1,105.25 | 1,070 | 1,084.7 | 610.1441 | -13.65 (-1.24%) | 1,289 |
25 Nov 2019 | INR | 1,089.85 | 1,100.5 | 1,085.5 | 1,098.35 | 617.8222 | +15.25 (+1.41%) | 840 |
22 Nov 2019 | INR | 1,064.9 | 1,087.05 | 1,046 | 1,083.1 | 609.2441 | +19.5 (+1.83%) | 1,570 |
21 Nov 2019 | INR | 1,082.6 | 1,083.15 | 1,053.8 | 1,063.6 | 598.2753 | -19.75 (-1.82%) | 2,273 |
20 Nov 2019 | INR | 1,079.8 | 1,085 | 1,072.1 | 1,083.35 | 609.3847 | +13.1 (+1.22%) | 458 |
19 Nov 2019 | INR | 1,074 | 1,089.4 | 1,053.5 | 1,070.25 | 602.0159 | -1.5 (-0.14%) | 1,984 |
18 Nov 2019 | INR | 1,087.3 | 1,091.15 | 1,069 | 1,071.75 | 602.8597 | -16.5 (-1.52%) | 1,001 |
15 Nov 2019 | INR | 1,083.15 | 1,096.45 | 1,083.15 | 1,088.25 | 612.1409 | +1.9 (+0.17%) | 729 |
14 Nov 2019 | INR | 1,109 | 1,109 | 1,066.75 | 1,086.35 | 611.0722 | +3.1 (+0.29%) | 3,136 |
13 Nov 2019 | INR | 1,104 | 1,111.75 | 1,075 | 1,083.25 | 609.3284 | -20.6 (-1.87%) | 1,846 |
11 Nov 2019 | INR | 1,081.5 | 1,124.1 | 1,081.5 | 1,103.85 | 620.9159 | +1 (+0.09%) | 2,671 |
8 Nov 2019 | INR | 1,090 | 1,116.5 | 1,090 | 1,102.85 | 620.3534 | +12.35 (+1.13%) | 225,935 |
7 Nov 2019 | INR | 1,062 | 1,107.45 | 1,054.05 | 1,090.5 | 613.4066 | +40.5 (+3.86%) | 6,571 |
6 Nov 2019 | INR | 1,060.5 | 1,071.6 | 1,045 | 1,050 | 590.6253 | -9.85 (-0.93%) | 2,315 |
5 Nov 2019 | INR | 1,090 | 1,098 | 1,055 | 1,059.85 | 596.1659 | -29.1 (-2.67%) | 4,594 |
4 Nov 2019 | INR | 1,110.05 | 1,130 | 1,080.55 | 1,088.95 | 612.5347 | -27.7 (-2.48%) | 5,462 |
1 Nov 2019 | INR | 1,150 | 1,150 | 1,112.45 | 1,116.65 | 628.1159 | -2.1 (-0.19%) | 2,208 |
31 Oct 2019 | INR | 1,163 | 1,163 | 1,112.4 | 1,118.75 | 629.2972 | +5.05 (+0.45%) | 2,596 |
30 Oct 2019 | INR | 1,131.05 | 1,140 | 1,108.1 | 1,113.7 | 626.4566 | -10.45 (-0.93%) | 2,774 |
29 Oct 2019 | INR | 1,138 | 1,146.6 | 1,122 | 1,124.15 | 632.3347 | -0.2 (-0.02%) | 3,476 |