Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 1,175 | 1,179.85 | 1,120.05 | 1,124.35 | 632.4472 | -8.65 (-0.76%) | 8,394 |
24 Oct 2019 | INR | 1,140 | 1,145.65 | 1,130 | 1,133 | 637.3128 | -1.45 (-0.13%) | 3,312 |
23 Oct 2019 | INR | 1,170.5 | 1,170.5 | 1,131.7 | 1,134.45 | 638.1284 | -6.7 (-0.59%) | 2,109 |
22 Oct 2019 | INR | 1,166.5 | 1,205 | 1,136.7 | 1,141.15 | 641.8972 | -23.2 (-1.99%) | 23,100 |
18 Oct 2019 | INR | 1,197 | 1,197 | 1,158.1 | 1,164.35 | 654.9472 | -5.15 (-0.44%) | 2,272 |
17 Oct 2019 | INR | 1,169 | 1,176 | 1,165.3 | 1,169.5 | 657.8441 | +9.15 (+0.79%) | 520 |
16 Oct 2019 | INR | 1,177.15 | 1,177.15 | 1,142.45 | 1,160.35 | 652.6972 | -10.6 (-0.91%) | 1,044 |
15 Oct 2019 | INR | 1,168.1 | 1,180.05 | 1,151.7 | 1,170.95 | 658.6597 | +6.25 (+0.54%) | 1,449 |
14 Oct 2019 | INR | 1,184.35 | 1,189 | 1,160.05 | 1,164.7 | 655.1441 | -9.95 (-0.85%) | 625 |
11 Oct 2019 | INR | 1,164 | 1,185 | 1,160 | 1,174.65 | 660.741 | +10.05 (+0.86%) | 677 |
10 Oct 2019 | INR | 1,190.5 | 1,193.45 | 1,152.75 | 1,164.6 | 655.0878 | -26.5 (-2.22%) | 598 |
9 Oct 2019 | INR | 1,198.95 | 1,198.95 | 1,178.9 | 1,191.1 | 669.9941 | +0.15 (+0.01%) | 880 |
7 Oct 2019 | INR | 1,173.45 | 1,197 | 1,162.85 | 1,190.95 | 669.9097 | +17.45 (+1.49%) | 1,690 |
4 Oct 2019 | INR | 1,160 | 1,177.45 | 1,150.25 | 1,173.5 | 660.0941 | +18.95 (+1.64%) | 1,546 |
3 Oct 2019 | INR | 1,141.1 | 1,184 | 1,131.8 | 1,154.55 | 649.4347 | +9.05 (+0.79%) | 3,480 |
1 Oct 2019 | INR | 1,159.75 | 1,159.75 | 1,112.2 | 1,145.5 | 644.3441 | -2.35 (-0.20%) | 2,554 |
30 Sep 2019 | INR | 1,165 | 1,197.55 | 1,132 | 1,147.85 | 645.6659 | -14.3 (-1.23%) | 3,630 |
27 Sep 2019 | INR | 1,160.35 | 1,173.55 | 1,136 | 1,162.15 | 653.7097 | +5.15 (+0.45%) | 8,780 |
26 Sep 2019 | INR | 1,186.7 | 1,197.8 | 1,152 | 1,157 | 650.8128 | -24.5 (-2.07%) | 3,365 |
25 Sep 2019 | INR | 1,171.5 | 1,202.55 | 1,149.9 | 1,181.5 | 664.5941 | +7.55 (+0.64%) | 2,986 |
24 Sep 2019 | INR | 1,219.65 | 1,236.8 | 1,165.55 | 1,173.95 | 660.3472 | -55.55 (-4.52%) | 15,319 |
23 Sep 2019 | INR | 1,229 | 1,256.3 | 1,160 | 1,229.5 | 691.5941 | +15.8 (+1.30%) | 14,425 |
20 Sep 2019 | INR | 1,159.45 | 1,265.2 | 960 | 1,213.7 | 682.7066 | +60.55 (+5.25%) | 5,823,912 |
19 Sep 2019 | INR | 1,163.4 | 1,163.4 | 1,143.65 | 1,153.15 | 648.6472 | -9.5 (-0.82%) | 3,052 |
18 Sep 2019 | INR | 1,125 | 1,168.4 | 1,125 | 1,162.65 | 653.991 | +33.65 (+2.98%) | 2,859 |
17 Sep 2019 | INR | 1,147.45 | 1,160 | 1,105.55 | 1,129 | 635.0628 | +8.75 (+0.78%) | 2,144 |
16 Sep 2019 | INR | 1,230 | 1,255 | 1,102.2 | 1,120.25 | 630.1409 | +23.946 (+3.95%) | 18,599 |
16 Sep 2019 |
|
|||||||
13 Sep 2019 | INR | 1,332 | 1,364.4 | 1,323.6 | 1,347.1 | 606.1953 | +8.95 (+0.67%) | 1,027 |
12 Sep 2019 | INR | 1,299 | 1,367.75 | 1,299 | 1,338.15 | 602.1678 | +48.2 (+3.74%) | 2,327 |
11 Sep 2019 | INR | 1,300 | 1,300.25 | 1,285 | 1,289.95 | 580.4778 | -2.55 (-0.20%) | 118,969 |