Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 2,965.5 | 2,965.5 | 2,965.5 | 2,965.5 | 2,965.5 | -17.5 (-0.59%) | 5 |
21 Jan 2020 | INR | 3,008.7 | 3,008.7 | 2,974.9 | 2,983 | 2,983 | +44.75 (+1.52%) | 7 |
20 Jan 2020 | INR | 2,938.25 | 2,938.25 | 2,938.25 | 2,938.25 | 2,938.25 | -25.3 (-0.85%) | 2 |
17 Jan 2020 | INR | 2,940 | 2,963.55 | 2,940 | 2,963.55 | 2,963.55 | +19.3 (+0.66%) | 13 |
16 Jan 2020 | INR | 2,973 | 2,973 | 2,911.3 | 2,944.25 | 2,944.25 | +9.9 (+0.34%) | 91 |
15 Jan 2020 | INR | 2,911.9 | 2,989 | 2,908.05 | 2,934.35 | 2,934.35 | +35.95 (+1.24%) | 38 |
14 Jan 2020 | INR | 2,943 | 2,963.5 | 2,888.75 | 2,898.4 | 2,898.4 | -12.6 (-0.43%) | 20 |
13 Jan 2020 | INR | 2,949.9 | 2,949.9 | 2,896 | 2,911 | 2,911 | -48.4 (-1.64%) | 25 |
10 Jan 2020 | INR | 2,944 | 2,959.4 | 2,930.1 | 2,959.4 | 2,959.4 | +9.1 (+0.31%) | 3 |
9 Jan 2020 | INR | 2,901.1 | 2,981.8 | 2,901.1 | 2,950.3 | 2,950.3 | +63.3 (+2.19%) | 29 |
8 Jan 2020 | INR | 2,905.25 | 2,914.15 | 2,887 | 2,887 | 2,887 | -73.15 (-2.47%) | 26 |
7 Jan 2020 | INR | 3,001 | 3,022.3 | 2,915 | 2,960.15 | 2,960.15 | -24.85 (-0.83%) | 51 |
6 Jan 2020 | INR | 3,025.95 | 3,047.6 | 2,983.95 | 2,985 | 2,985 | -88.3 (-2.87%) | 29 |
3 Jan 2020 | INR | 2,972 | 3,117.4 | 2,972 | 3,073.3 | 3,073.3 | +14.65 (+0.48%) | 7,947 |
2 Jan 2020 | INR | 3,045 | 3,061 | 3,022.2 | 3,058.65 | 3,058.65 | +18.5 (+0.61%) | 54 |
1 Jan 2020 | INR | 3,144 | 3,157.85 | 3,022 | 3,040.15 | 3,040.15 | -39.25 (-1.27%) | 228 |
31 Dec 2019 | INR | 2,999 | 3,226.95 | 2,999 | 3,079.4 | 3,079.4 | +149.4 (+5.10%) | 1,117 |
30 Dec 2019 | INR | 2,860 | 2,938 | 2,860 | 2,930 | 2,930 | +105.45 (+3.73%) | 54 |
27 Dec 2019 | INR | 2,822.3 | 2,830 | 2,816 | 2,824.55 | 2,824.55 | +2.95 (+0.10%) | 35 |
26 Dec 2019 | INR | 2,819.2 | 2,850 | 2,819.2 | 2,821.6 | 2,821.6 | +34.55 (+1.24%) | 11 |
24 Dec 2019 | INR | 2,760.05 | 2,787.05 | 2,760.05 | 2,787.05 | 2,787.05 | -13.65 (-0.49%) | 42 |
23 Dec 2019 | INR | 2,789 | 2,800.7 | 2,789 | 2,800.7 | 2,800.7 | +28.7 (+1.04%) | 16 |
20 Dec 2019 | INR | 2,797 | 2,797 | 2,771.9 | 2,772 | 2,772 | +31.3 (+1.14%) | 3 |
19 Dec 2019 | INR | 2,800 | 2,820 | 2,706 | 2,740.7 | 2,740.7 | -40.25 (-1.45%) | 154 |
18 Dec 2019 | INR | 2,780.95 | 2,780.95 | 2,780.95 | 2,780.95 | 2,780.95 | +74.05 (+2.74%) | 2 |
17 Dec 2019 | INR | 2,750.65 | 2,750.65 | 2,706.9 | 2,706.9 | 2,706.9 | -2.1 (-0.08%) | 6 |
16 Dec 2019 | INR | 2,741 | 2,741 | 2,705.1 | 2,709 | 2,709 | -64.65 (-2.33%) | 34 |
13 Dec 2019 | INR | 2,750 | 2,773.65 | 2,750 | 2,773.65 | 2,773.65 | -6.3 (-0.23%) | 22 |
12 Dec 2019 | INR | 2,779.95 | 2,779.95 | 2,779.95 | 2,779.95 | 2,779.95 | 0.0 (0.0%) | 0 |
11 Dec 2019 | INR | 2,760 | 2,785.8 | 2,745 | 2,779.95 | 2,779.95 | +29.85 (+1.09%) | 40 |