Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 2,579.75 | 2,579.75 | 2,550 | 2,555.95 | 2,555.95 | -39.6 (-1.53%) | 309 |
24 Oct 2019 | INR | 2,609 | 2,626 | 2,585 | 2,595.55 | 2,595.55 | +5 (+0.19%) | 279 |
23 Oct 2019 | INR | 2,565 | 2,600 | 2,565 | 2,590.55 | 2,590.55 | +20.55 (+0.80%) | 11,304 |
22 Oct 2019 | INR | 2,600 | 2,669 | 2,550.5 | 2,570 | 2,570 | -5.75 (-0.22%) | 397 |
18 Oct 2019 | INR | 2,575.6 | 2,609.05 | 2,560 | 2,575.75 | 2,575.75 | -24.45 (-0.94%) | 156 |
17 Oct 2019 | INR | 2,610.25 | 2,610.25 | 2,600.2 | 2,600.2 | 2,600.2 | +6.2 (+0.24%) | 6 |
16 Oct 2019 | INR | 2,608.8 | 2,608.8 | 2,594 | 2,594 | 2,594 | +19 (+0.74%) | 6 |
15 Oct 2019 | INR | 2,634 | 2,634 | 2,575 | 2,575 | 2,575 | -59.65 (-2.26%) | 120 |
14 Oct 2019 | INR | 2,634.65 | 2,634.65 | 2,634.65 | 2,634.65 | 2,634.65 | +43.65 (+1.68%) | 5 |
11 Oct 2019 | INR | 2,604 | 2,611.9 | 2,579.45 | 2,591 | 2,591 | -29.05 (-1.11%) | 6 |
10 Oct 2019 | INR | 2,620.05 | 2,620.05 | 2,620.05 | 2,620.05 | 2,620.05 | 0.0 (0.0%) | 0 |
9 Oct 2019 | INR | 2,639.55 | 2,687.5 | 2,615 | 2,620.05 | 2,620.05 | -16.75 (-0.64%) | 116 |
7 Oct 2019 | INR | 2,702.05 | 2,706.85 | 2,610.85 | 2,636.8 | 2,636.8 | -51.95 (-1.93%) | 69 |
4 Oct 2019 | INR | 2,749 | 2,749 | 2,675.2 | 2,688.75 | 2,688.75 | -50.25 (-1.83%) | 11 |
3 Oct 2019 | INR | 2,800 | 2,979 | 2,726 | 2,739 | 2,739 | -109.7 (-3.85%) | 509 |
1 Oct 2019 | INR | 2,816 | 2,894.5 | 2,800 | 2,848.7 | 2,848.7 | +38.2 (+1.36%) | 13 |
30 Sep 2019 | INR | 2,900.2 | 2,923.8 | 2,801 | 2,810.5 | 2,810.5 | -153.7 (-5.19%) | 76 |
27 Sep 2019 | INR | 3,007 | 3,007 | 2,956 | 2,964.2 | 2,964.2 | -106.25 (-3.46%) | 203 |
26 Sep 2019 | INR | 3,070 | 3,070.9 | 3,070 | 3,070.45 | 3,070.45 | +52.5 (+1.74%) | 2 |
25 Sep 2019 | INR | 3,017.95 | 3,017.95 | 3,017.95 | 3,017.95 | 3,017.95 | 0.0 (0.0%) | 0 |
24 Sep 2019 | INR | 3,022.5 | 3,022.5 | 2,969 | 3,017.95 | 3,017.95 | -28.25 (-0.93%) | 13 |
23 Sep 2019 | INR | 3,026 | 3,090.95 | 3,020 | 3,046.2 | 3,046.2 | +35.2 (+1.17%) | 222 |
20 Sep 2019 | INR | 3,006.45 | 3,057 | 2,959 | 3,011 | 3,011 | +2.7 (+0.09%) | 162 |
19 Sep 2019 | INR | 3,011.65 | 3,050.9 | 3,006.55 | 3,008.3 | 3,008.3 | +10.1 (+0.34%) | 17 |
18 Sep 2019 | INR | 3,000 | 3,055.05 | 2,998.2 | 2,998.2 | 2,998.2 | -8.8 (-0.29%) | 19 |
17 Sep 2019 | INR | 2,982.75 | 3,007 | 2,952.85 | 3,007 | 3,007 | +107 (+3.69%) | 53 |
16 Sep 2019 | INR | 2,861 | 2,905.95 | 2,861 | 2,900 | 2,900 | +71.2 (+2.52%) | 22 |
13 Sep 2019 | INR | 2,828.8 | 2,828.8 | 2,828.8 | 2,828.8 | 2,828.8 | -19.2 (-0.67%) | 8 |
12 Sep 2019 | INR | 2,848 | 2,874.8 | 2,848 | 2,848 | 2,848 | +10.05 (+0.35%) | 24 |
11 Sep 2019 | INR | 2,826.05 | 2,837.95 | 2,826.05 | 2,837.95 | 2,837.95 | +22.25 (+0.79%) | 3 |