Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 1,650.05 | 1,656.95 | 1,630 | 1,630 | 1,630 | -16.25 (-0.99%) | 40 |
9 Dec 2019 | INR | 1,644 | 1,678 | 1,638.6 | 1,646.25 | 1,646.25 | +33.35 (+2.07%) | 73 |
6 Dec 2019 | INR | 1,671.4 | 1,674.9 | 1,612.9 | 1,612.9 | 1,612.9 | -39.6 (-2.40%) | 104 |
5 Dec 2019 | INR | 1,652.5 | 1,652.5 | 1,652.5 | 1,652.5 | 1,652.5 | -3.7 (-0.22%) | 7 |
4 Dec 2019 | INR | 1,724 | 1,728 | 1,648 | 1,656.2 | 1,656.2 | -43.8 (-2.58%) | 39 |
3 Dec 2019 | INR | 1,710 | 1,710 | 1,700 | 1,700 | 1,700 | -18 (-1.05%) | 13 |
2 Dec 2019 | INR | 1,718 | 1,750 | 1,718 | 1,718 | 1,718 | -51.05 (-2.89%) | 41 |
29 Nov 2019 | INR | 1,700.05 | 1,790 | 1,700 | 1,769.05 | 1,769.05 | +45 (+2.61%) | 221 |
28 Nov 2019 | INR | 1,712.2 | 1,755 | 1,710 | 1,724.05 | 1,724.05 | +8.75 (+0.51%) | 72 |
27 Nov 2019 | INR | 1,680 | 1,720.95 | 1,678.6 | 1,715.3 | 1,715.3 | +32.65 (+1.94%) | 23 |
26 Nov 2019 | INR | 1,701 | 1,703.15 | 1,670 | 1,682.65 | 1,682.65 | -44.7 (-2.59%) | 59 |
25 Nov 2019 | INR | 1,665.05 | 1,750 | 1,656.15 | 1,727.35 | 1,727.35 | +27 (+1.59%) | 74 |
22 Nov 2019 | INR | 1,550.05 | 1,725 | 1,531.45 | 1,700.35 | 1,700.35 | +120.45 (+7.62%) | 267 |
21 Nov 2019 | INR | 1,579.9 | 1,579.9 | 1,579.9 | 1,579.9 | 1,579.9 | 0.0 (0.0%) | 0 |
20 Nov 2019 | INR | 1,531 | 1,579.9 | 1,531 | 1,579.9 | 1,579.9 | +18.3 (+1.17%) | 96 |
19 Nov 2019 | INR | 1,555.05 | 1,561.6 | 1,531 | 1,561.6 | 1,561.6 | +5.75 (+0.37%) | 68 |
18 Nov 2019 | INR | 1,590 | 1,590 | 1,536.95 | 1,555.85 | 1,555.85 | -29.1 (-1.84%) | 47 |
15 Nov 2019 | INR | 1,580 | 1,590 | 1,580 | 1,584.95 | 1,584.95 | +13.7 (+0.87%) | 189 |
14 Nov 2019 | INR | 1,601.95 | 1,602 | 1,557.05 | 1,571.25 | 1,571.25 | -12.1 (-0.76%) | 83 |
13 Nov 2019 | INR | 1,590.05 | 1,604.95 | 1,580 | 1,583.35 | 1,583.35 | -11.9 (-0.75%) | 37 |
11 Nov 2019 | INR | 1,605 | 1,605.35 | 1,590 | 1,595.25 | 1,595.25 | -4.05 (-0.25%) | 38 |
8 Nov 2019 | INR | 1,675 | 1,675 | 1,595 | 1,599.3 | 1,599.3 | -38.7 (-2.36%) | 59 |
7 Nov 2019 | INR | 1,650.05 | 1,650.05 | 1,638 | 1,638 | 1,638 | -12 (-0.73%) | 55 |
6 Nov 2019 | INR | 1,631.05 | 1,650.05 | 1,631 | 1,650 | 1,650 | -10 (-0.60%) | 27 |
5 Nov 2019 | INR | 1,620 | 1,700.05 | 1,620 | 1,660 | 1,660 | -61.4 (-3.57%) | 47 |
4 Nov 2019 | INR | 1,768.7 | 1,768.7 | 1,675.35 | 1,721.4 | 1,721.4 | -17.1 (-0.98%) | 77 |
1 Nov 2019 | INR | 1,725 | 1,738.5 | 1,724.95 | 1,738.5 | 1,738.5 | +59.55 (+3.55%) | 7 |
31 Oct 2019 | INR | 1,656 | 1,710 | 1,656 | 1,678.95 | 1,678.95 | +10.55 (+0.63%) | 111 |
30 Oct 2019 | INR | 1,744 | 1,744 | 1,666 | 1,668.4 | 1,668.4 | +57.4 (+3.56%) | 47 |
29 Oct 2019 | INR | 1,670.05 | 1,670.05 | 1,611 | 1,611 | 1,611 | -9 (-0.56%) | 34 |