Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 1,798 | 1,798 | 1,776.05 | 1,776.05 | 1,776.05 | +8.3 (+0.47%) | 3 |
21 Jan 2020 | INR | 1,776 | 1,780 | 1,767 | 1,767.75 | 1,767.75 | -12.25 (-0.69%) | 29 |
20 Jan 2020 | INR | 1,795 | 1,795 | 1,765 | 1,780 | 1,780 | -36.15 (-1.99%) | 113 |
17 Jan 2020 | INR | 1,821.25 | 1,822 | 1,795 | 1,816.15 | 1,816.15 | +6.15 (+0.34%) | 496 |
16 Jan 2020 | INR | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | 0.0 (0.0%) | 0 |
15 Jan 2020 | INR | 1,810.05 | 1,810.05 | 1,810 | 1,810 | 1,810 | -14 (-0.77%) | 15 |
14 Jan 2020 | INR | 1,872.95 | 1,872.95 | 1,802.3 | 1,824 | 1,824 | +64 (+3.64%) | 31 |
13 Jan 2020 | INR | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | -46 (-2.55%) | 10 |
10 Jan 2020 | INR | 1,821 | 1,821 | 1,799 | 1,806 | 1,806 | +26 (+1.46%) | 54 |
9 Jan 2020 | INR | 1,770 | 1,785 | 1,727 | 1,780 | 1,780 | +70 (+4.09%) | 40 |
8 Jan 2020 | INR | 1,710 | 1,710 | 1,702.75 | 1,710 | 1,710 | -34 (-1.95%) | 45 |
7 Jan 2020 | INR | 1,711.55 | 1,744 | 1,710 | 1,744 | 1,744 | +69.85 (+4.17%) | 151 |
6 Jan 2020 | INR | 1,703 | 1,703 | 1,668.95 | 1,674.15 | 1,674.15 | -52.4 (-3.03%) | 49 |
3 Jan 2020 | INR | 1,753.05 | 1,753.05 | 1,722 | 1,726.55 | 1,726.55 | -43.45 (-2.45%) | 50 |
2 Jan 2020 | INR | 1,785 | 1,785 | 1,770 | 1,770 | 1,770 | -20.15 (-1.13%) | 156 |
1 Jan 2020 | INR | 1,795 | 1,850 | 1,777 | 1,790.15 | 1,790.15 | -51.75 (-2.81%) | 45 |
31 Dec 2019 | INR | 1,769.05 | 1,845 | 1,769.05 | 1,841.9 | 1,841.9 | +66.9 (+3.77%) | 228 |
30 Dec 2019 | INR | 1,702.05 | 1,775 | 1,702 | 1,775 | 1,775 | +33.65 (+1.93%) | 259 |
27 Dec 2019 | INR | 1,741 | 1,745 | 1,740.6 | 1,741.35 | 1,741.35 | +56.35 (+3.34%) | 16 |
26 Dec 2019 | INR | 1,685.7 | 1,685.7 | 1,685 | 1,685 | 1,685 | -4 (-0.24%) | 23 |
24 Dec 2019 | INR | 1,689 | 1,689 | 1,689 | 1,689 | 1,689 | -1 (-0.06%) | 9 |
23 Dec 2019 | INR | 1,701 | 1,701 | 1,682.75 | 1,690 | 1,690 | -19.3 (-1.13%) | 40 |
20 Dec 2019 | INR | 1,666 | 1,710 | 1,661.05 | 1,709.3 | 1,709.3 | -3.65 (-0.21%) | 19 |
19 Dec 2019 | INR | 1,660.05 | 1,714.95 | 1,660.05 | 1,712.95 | 1,712.95 | +19.6 (+1.16%) | 115 |
18 Dec 2019 | INR | 1,680 | 1,696 | 1,680 | 1,693.35 | 1,693.35 | +43.35 (+2.63%) | 12 |
17 Dec 2019 | INR | 1,630 | 1,650 | 1,625 | 1,650 | 1,650 | +21 (+1.29%) | 101 |
16 Dec 2019 | INR | 1,600.05 | 1,630 | 1,600.05 | 1,629 | 1,629 | +11.35 (+0.70%) | 179 |
13 Dec 2019 | INR | 1,647 | 1,647 | 1,581.05 | 1,617.65 | 1,617.65 | +17.75 (+1.11%) | 42 |
12 Dec 2019 | INR | 1,611.25 | 1,614.65 | 1,599.9 | 1,599.9 | 1,599.9 | -30.25 (-1.86%) | 61 |
11 Dec 2019 | INR | 1,606.5 | 1,645.9 | 1,601 | 1,630.15 | 1,630.15 | +0.15 (+0.01%) | 24 |