Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 1,600 | 1,620 | 1,575 | 1,620 | 1,620 | +19.75 (+1.23%) | 112 |
24 Oct 2019 | INR | 1,611.05 | 1,614.85 | 1,600 | 1,600.25 | 1,600.25 | -45.75 (-2.78%) | 37 |
23 Oct 2019 | INR | 1,646 | 1,646 | 1,646 | 1,646 | 1,646 | 0.0 (0.0%) | 0 |
22 Oct 2019 | INR | 1,600 | 1,646 | 1,585 | 1,646 | 1,646 | +22.35 (+1.38%) | 249 |
18 Oct 2019 | INR | 1,623.65 | 1,623.65 | 1,623.65 | 1,623.65 | 1,623.65 | 0.0 (0.0%) | 0 |
17 Oct 2019 | INR | 1,625 | 1,640 | 1,607.95 | 1,623.65 | 1,623.65 | -26.55 (-1.61%) | 42 |
16 Oct 2019 | INR | 1,650.2 | 1,650.2 | 1,650.2 | 1,650.2 | 1,650.2 | 0.0 (0.0%) | 0 |
15 Oct 2019 | INR | 1,580 | 1,670 | 1,556.05 | 1,650.2 | 1,650.2 | +40.2 (+2.50%) | 415 |
14 Oct 2019 | INR | 1,576 | 1,623.45 | 1,576 | 1,610 | 1,610 | -21.25 (-1.30%) | 59 |
11 Oct 2019 | INR | 1,639.85 | 1,639.85 | 1,605.5 | 1,631.25 | 1,631.25 | +35.25 (+2.21%) | 19 |
10 Oct 2019 | INR | 1,580.8 | 1,596 | 1,580.8 | 1,596 | 1,596 | -11.5 (-0.72%) | 11 |
9 Oct 2019 | INR | 1,684.95 | 1,684.95 | 1,561.05 | 1,607.5 | 1,607.5 | +15.5 (+0.97%) | 36 |
7 Oct 2019 | INR | 1,630.05 | 1,630.05 | 1,586.35 | 1,592 | 1,592 | -40 (-2.45%) | 64 |
4 Oct 2019 | INR | 1,630.05 | 1,635.4 | 1,626 | 1,632 | 1,632 | +3.75 (+0.23%) | 28 |
3 Oct 2019 | INR | 1,660.05 | 1,660.05 | 1,620 | 1,628.25 | 1,628.25 | -47.25 (-2.82%) | 24 |
1 Oct 2019 | INR | 1,688.05 | 1,714.25 | 1,675.5 | 1,675.5 | 1,675.5 | -44.55 (-2.59%) | 7 |
30 Sep 2019 | INR | 1,734 | 1,734 | 1,720.05 | 1,720.05 | 1,720.05 | -13.95 (-0.80%) | 66 |
27 Sep 2019 | INR | 1,713.95 | 1,740 | 1,713.95 | 1,734 | 1,734 | +33 (+1.94%) | 59 |
26 Sep 2019 | INR | 1,701 | 1,701 | 1,701 | 1,701 | 1,701 | +29.65 (+1.77%) | 1 |
25 Sep 2019 | INR | 1,736 | 1,736 | 1,670.85 | 1,671.35 | 1,671.35 | -55.5 (-3.21%) | 218 |
24 Sep 2019 | INR | 1,720 | 1,730 | 1,716 | 1,726.85 | 1,726.85 | -6.75 (-0.39%) | 64 |
23 Sep 2019 | INR | 1,733.35 | 1,753.6 | 1,711 | 1,733.6 | 1,733.6 | +10.1 (+0.59%) | 62 |
20 Sep 2019 | INR | 1,700 | 1,738 | 1,695 | 1,723.5 | 1,723.5 | +54.5 (+3.27%) | 38 |
19 Sep 2019 | INR | 1,654 | 1,669 | 1,654 | 1,669 | 1,669 | -23.55 (-1.39%) | 3 |
18 Sep 2019 | INR | 1,692.55 | 1,692.55 | 1,692.55 | 1,692.55 | 1,692.55 | +15.2 (+0.91%) | 1 |
17 Sep 2019 | INR | 1,696 | 1,696 | 1,677.35 | 1,677.35 | 1,677.35 | -37.65 (-2.20%) | 8 |
16 Sep 2019 | INR | 1,716 | 1,716 | 1,715 | 1,715 | 1,715 | -1 (-0.06%) | 140 |
13 Sep 2019 | INR | 1,722 | 1,723.1 | 1,701.9 | 1,716 | 1,716 | +15.05 (+0.88%) | 51 |
12 Sep 2019 | INR | 1,700.95 | 1,700.95 | 1,700.95 | 1,700.95 | 1,700.95 | -3.05 (-0.18%) | 25 |
11 Sep 2019 | INR | 1,693.2 | 1,704 | 1,680 | 1,704 | 1,704 | +34.55 (+2.07%) | 19 |