Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 2,794.9 | 2,795 | 2,737.05 | 2,750.1 | 2,750.1 | -84.4 (-2.98%) | 133 |
9 Dec 2019 | INR | 2,824.45 | 2,849.8 | 2,813.1 | 2,834.5 | 2,834.5 | +33.25 (+1.19%) | 66 |
6 Dec 2019 | INR | 2,847.4 | 2,847.4 | 2,797.6 | 2,801.25 | 2,801.25 | -6.45 (-0.23%) | 27 |
5 Dec 2019 | INR | 2,830.4 | 2,834.9 | 2,800 | 2,807.7 | 2,807.7 | +0.1 (+0.0%) | 74 |
4 Dec 2019 | INR | 2,740 | 2,854.75 | 2,740 | 2,807.6 | 2,807.6 | +61.6 (+2.24%) | 42 |
3 Dec 2019 | INR | 2,751 | 2,752.6 | 2,732.45 | 2,746 | 2,746 | -14.3 (-0.52%) | 12 |
2 Dec 2019 | INR | 2,805.7 | 2,805.7 | 2,755.05 | 2,760.3 | 2,760.3 | -44.45 (-1.58%) | 11 |
29 Nov 2019 | INR | 2,856.85 | 2,894.15 | 2,801 | 2,804.75 | 2,804.75 | +41.75 (+1.51%) | 227 |
28 Nov 2019 | INR | 2,765.25 | 2,765.25 | 2,763 | 2,763 | 2,763 | -11.35 (-0.41%) | 20 |
27 Nov 2019 | INR | 2,681.2 | 2,775 | 2,681.2 | 2,774.35 | 2,774.35 | +74.35 (+2.75%) | 59 |
26 Nov 2019 | INR | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | 0.0 (0.0%) | 0 |
25 Nov 2019 | INR | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | -0.15 (-0.01%) | 10 |
22 Nov 2019 | INR | 2,689.65 | 2,716.35 | 2,687 | 2,700.15 | 2,700.15 | -9.6 (-0.35%) | 70 |
21 Nov 2019 | INR | 2,702 | 2,709.75 | 2,665.2 | 2,709.75 | 2,709.75 | -15.45 (-0.57%) | 41 |
20 Nov 2019 | INR | 2,721.35 | 2,725.2 | 2,721.35 | 2,725.2 | 2,725.2 | -15.8 (-0.58%) | 6 |
19 Nov 2019 | INR | 2,741 | 2,741 | 2,741 | 2,741 | 2,741 | +56.75 (+2.11%) | 5 |
18 Nov 2019 | INR | 2,701 | 2,701 | 2,684.25 | 2,684.25 | 2,684.25 | -74.75 (-2.71%) | 7 |
15 Nov 2019 | INR | 2,750.95 | 2,759 | 2,750 | 2,759 | 2,759 | -11 (-0.40%) | 14 |
14 Nov 2019 | INR | 2,717 | 2,770 | 2,717 | 2,770 | 2,770 | -29.15 (-1.04%) | 17 |
13 Nov 2019 | INR | 2,781 | 2,800 | 2,693.4 | 2,799.15 | 2,799.15 | +79.05 (+2.91%) | 198 |
11 Nov 2019 | INR | 2,715.1 | 2,720.1 | 2,715.1 | 2,720.1 | 2,720.1 | +5.1 (+0.19%) | 24 |
8 Nov 2019 | INR | 2,715 | 2,715 | 2,715 | 2,715 | 2,715 | -51.8 (-1.87%) | 5 |
7 Nov 2019 | INR | 2,770 | 2,770 | 2,745 | 2,766.8 | 2,766.8 | +2 (+0.07%) | 41 |
6 Nov 2019 | INR | 2,780 | 2,848.8 | 2,715 | 2,764.8 | 2,764.8 | -15.2 (-0.55%) | 48 |
5 Nov 2019 | INR | 2,779 | 2,782 | 2,751 | 2,780 | 2,780 | 0.0 (0.0%) | 24 |
4 Nov 2019 | INR | 2,739 | 2,780 | 2,739 | 2,780 | 2,780 | +34.6 (+1.26%) | 7 |
1 Nov 2019 | INR | 2,611.9 | 2,790 | 2,592.25 | 2,745.4 | 2,745.4 | +162.5 (+6.29%) | 388 |
31 Oct 2019 | INR | 2,600 | 2,600 | 2,582.9 | 2,582.9 | 2,582.9 | +17.9 (+0.70%) | 21 |
30 Oct 2019 | INR | 2,565 | 2,565 | 2,565 | 2,565 | 2,565 | 0.0 (0.0%) | 0 |
29 Oct 2019 | INR | 2,552.75 | 2,643.4 | 2,542.2 | 2,565 | 2,565 | +9.05 (+0.35%) | 8 |