Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 78.8 | 80 | 76.3 | 76.8 | 76.8 | -1.6 (-2.04%) | 12,414 |
24 Oct 2019 | INR | 81.25 | 81.25 | 76 | 78.4 | 78.4 | -1.2 (-1.51%) | 7,509 |
23 Oct 2019 | INR | 83 | 83 | 79.2 | 79.6 | 79.6 | -2.6 (-3.16%) | 9,535 |
22 Oct 2019 | INR | 85 | 85 | 81.95 | 82.2 | 82.2 | -7 (-7.85%) | 17,878 |
18 Oct 2019 | INR | 84.4 | 89.9 | 84.4 | 89.2 | 89.2 | +4.9 (+5.81%) | 10,981 |
17 Oct 2019 | INR | 85 | 85.65 | 83.7 | 84.3 | 84.3 | +0.35 (+0.42%) | 2,132 |
16 Oct 2019 | INR | 86 | 88 | 83.05 | 83.95 | 83.95 | +1.6 (+1.94%) | 12,873 |
15 Oct 2019 | INR | 84.6 | 84.6 | 81.2 | 82.35 | 82.35 | -2.65 (-3.12%) | 9,299 |
14 Oct 2019 | INR | 84.1 | 86.75 | 84 | 85 | 85 | -0.75 (-0.87%) | 18,395 |
11 Oct 2019 | INR | 87.15 | 88.05 | 83 | 85.75 | 85.75 | -0.65 (-0.75%) | 19,130 |
10 Oct 2019 | INR | 87.9 | 89 | 86 | 86.4 | 86.4 | -2.35 (-2.65%) | 7,612 |
9 Oct 2019 | INR | 88.35 | 90.45 | 86.15 | 88.75 | 88.75 | +2.35 (+2.72%) | 14,970 |
7 Oct 2019 | INR | 86.85 | 87.3 | 85.65 | 86.4 | 86.4 | -0.8 (-0.92%) | 6,284 |
4 Oct 2019 | INR | 89.55 | 91.05 | 85 | 87.2 | 87.2 | +0.05 (+0.06%) | 6,551 |
3 Oct 2019 | INR | 88 | 90.15 | 87 | 87.15 | 87.15 | -1.85 (-2.08%) | 3,419 |
1 Oct 2019 | INR | 89.5 | 91 | 87.2 | 89 | 89 | -0.75 (-0.84%) | 5,184 |
30 Sep 2019 | INR | 92.05 | 92.05 | 85.85 | 89.75 | 89.75 | -2.55 (-2.76%) | 6,994 |
27 Sep 2019 | INR | 94.75 | 94.75 | 92.05 | 92.3 | 92.3 | -1.6 (-1.70%) | 3,023 |
26 Sep 2019 | INR | 94.75 | 95.3 | 93 | 93.9 | 93.9 | -0.5 (-0.53%) | 8,117 |
25 Sep 2019 | INR | 95 | 96.65 | 93.4 | 94.4 | 94.4 | -1.25 (-1.31%) | 3,895 |
24 Sep 2019 | INR | 99.5 | 99.5 | 94.05 | 95.65 | 95.65 | -3.8 (-3.82%) | 7,620 |
23 Sep 2019 | INR | 97 | 99.9 | 94.05 | 99.45 | 99.45 | +4.8 (+5.07%) | 16,691 |
20 Sep 2019 | INR | 91.6 | 95.9 | 91.15 | 94.65 | 94.65 | +5.1 (+5.70%) | 11,561 |
19 Sep 2019 | INR | 91.4 | 91.85 | 88.25 | 89.55 | 89.55 | -2.45 (-2.66%) | 3,786 |
18 Sep 2019 | INR | 92.4 | 93.3 | 90.35 | 92 | 92 | +0.9 (+0.99%) | 9,717 |
17 Sep 2019 | INR | 96.8 | 96.8 | 90.25 | 91.1 | 91.1 | -5.85 (-6.03%) | 25,178 |
16 Sep 2019 | INR | 97.55 | 99.65 | 95.05 | 96.95 | 96.95 | +2.15 (+2.27%) | 18,273 |
13 Sep 2019 | INR | 89.75 | 96.6 | 89.4 | 94.8 | 94.8 | +5.5 (+6.16%) | 23,890 |
12 Sep 2019 | INR | 92.1 | 95.2 | 88.5 | 89.3 | 89.3 | -1.9 (-2.08%) | 14,697 |
11 Sep 2019 | INR | 90 | 92 | 89 | 91.2 | 91.2 | +3.8 (+4.35%) | 8,767 |