Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 239.9 | 239.9 | 224.35 | 228.25 | 228.25 | -11.3 (-4.72%) | 13,813 |
21 Jan 2020 | INR | 204.5 | 243 | 197.7 | 239.55 | 239.55 | +34.8 (+17.00%) | 35,748 |
20 Jan 2020 | INR | 205 | 208 | 201.95 | 204.75 | 204.75 | +1.55 (+0.76%) | 1,330 |
17 Jan 2020 | INR | 199.65 | 207.1 | 198.55 | 203.2 | 203.2 | +1.45 (+0.72%) | 1,081 |
16 Jan 2020 | INR | 203.75 | 203.75 | 199.95 | 201.75 | 201.75 | -2.15 (-1.05%) | 255 |
15 Jan 2020 | INR | 200.25 | 216 | 194.85 | 203.9 | 203.9 | +4.8 (+2.41%) | 3,307 |
14 Jan 2020 | INR | 199.5 | 200.1 | 197.55 | 199.1 | 199.1 | -0.9 (-0.45%) | 312 |
13 Jan 2020 | INR | 200 | 200.05 | 200 | 200 | 200 | -1.7 (-0.84%) | 271 |
10 Jan 2020 | INR | 199.95 | 203 | 196 | 201.7 | 201.7 | +4.65 (+2.36%) | 16,396 |
9 Jan 2020 | INR | 197 | 197.4 | 197 | 197.05 | 197.05 | +2.55 (+1.31%) | 11 |
8 Jan 2020 | INR | 197.85 | 197.85 | 194.5 | 194.5 | 194.5 | -3.35 (-1.69%) | 83 |
7 Jan 2020 | INR | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | 0.0 (0.0%) | 0 |
6 Jan 2020 | INR | 200 | 200 | 196.65 | 197.85 | 197.85 | +0.25 (+0.13%) | 308 |
3 Jan 2020 | INR | 192.5 | 200.35 | 192.5 | 197.6 | 197.6 | +1.4 (+0.71%) | 467 |
2 Jan 2020 | INR | 197.8 | 197.8 | 196.2 | 196.2 | 196.2 | +2.5 (+1.29%) | 39 |
1 Jan 2020 | INR | 193.65 | 195.05 | 193.65 | 193.7 | 193.7 | -1.05 (-0.54%) | 189 |
31 Dec 2019 | INR | 195.25 | 199.6 | 194.55 | 194.75 | 194.75 | +0.1 (+0.05%) | 213 |
30 Dec 2019 | INR | 194.7 | 195.8 | 194.6 | 194.65 | 194.65 | -2.65 (-1.34%) | 93 |
27 Dec 2019 | INR | 198.3 | 198.3 | 194.7 | 197.3 | 197.3 | +0.5 (+0.25%) | 26 |
26 Dec 2019 | INR | 197.6 | 199 | 196.8 | 196.8 | 196.8 | -0.05 (-0.03%) | 76 |
24 Dec 2019 | INR | 195.75 | 198 | 195.7 | 196.85 | 196.85 | +0.7 (+0.36%) | 223 |
23 Dec 2019 | INR | 197.5 | 197.5 | 195.7 | 196.15 | 196.15 | -3.8 (-1.90%) | 176 |
20 Dec 2019 | INR | 195.1 | 201.25 | 195.1 | 199.95 | 199.95 | +2.7 (+1.37%) | 938 |
19 Dec 2019 | INR | 198.3 | 200 | 191.85 | 197.25 | 197.25 | -0.05 (-0.03%) | 4,439 |
18 Dec 2019 | INR | 197.3 | 199.9 | 194.85 | 197.3 | 197.3 | +3.6 (+1.86%) | 933 |
17 Dec 2019 | INR | 194 | 195 | 189 | 193.7 | 193.7 | +1.65 (+0.86%) | 581 |
16 Dec 2019 | INR | 201.9 | 201.9 | 190 | 192.05 | 192.05 | -5.25 (-2.66%) | 321 |
13 Dec 2019 | INR | 197 | 198 | 192 | 197.3 | 197.3 | -0.1 (-0.05%) | 571 |
12 Dec 2019 | INR | 191 | 198.75 | 190 | 197.4 | 197.4 | +4.65 (+2.41%) | 1,747 |
11 Dec 2019 | INR | 191.2 | 193.45 | 190.5 | 192.75 | 192.75 | -1.35 (-0.70%) | 121 |