Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 1,324 | 1,348.8 | 1,324 | 1,342.7 | 1,342.7 | +24.5 (+1.86%) | 982 |
21 Jan 2020 | INR | 1,291.3 | 1,349 | 1,279 | 1,318.2 | 1,318.2 | +28.85 (+2.24%) | 2,466 |
20 Jan 2020 | INR | 1,326 | 1,344.6 | 1,280 | 1,289.35 | 1,289.35 | -36.15 (-2.73%) | 3,166 |
17 Jan 2020 | INR | 1,340 | 1,346.4 | 1,321 | 1,325.5 | 1,325.5 | +8.8 (+0.67%) | 2,657 |
16 Jan 2020 | INR | 1,315 | 1,330 | 1,308.85 | 1,316.7 | 1,316.7 | +11.95 (+0.92%) | 2,111 |
15 Jan 2020 | INR | 1,269.5 | 1,350 | 1,269.5 | 1,304.75 | 1,304.75 | +13.35 (+1.03%) | 12,211 |
14 Jan 2020 | INR | 1,255 | 1,299 | 1,233.65 | 1,291.4 | 1,291.4 | +49.8 (+4.01%) | 3,191 |
13 Jan 2020 | INR | 1,257.9 | 1,269.3 | 1,231.1 | 1,241.6 | 1,241.6 | +12.35 (+1.00%) | 3,109 |
10 Jan 2020 | INR | 1,222 | 1,239.55 | 1,199.05 | 1,229.25 | 1,229.25 | +19.6 (+1.62%) | 4,550 |
9 Jan 2020 | INR | 1,200 | 1,223.8 | 1,182 | 1,209.65 | 1,209.65 | +24.9 (+2.10%) | 7,028 |
8 Jan 2020 | INR | 1,159 | 1,228.5 | 1,159 | 1,184.75 | 1,184.75 | +13.85 (+1.18%) | 14,343 |
7 Jan 2020 | INR | 1,160 | 1,175 | 1,153.05 | 1,170.9 | 1,170.9 | +41.35 (+3.66%) | 74,813 |
6 Jan 2020 | INR | 1,113.05 | 1,163.3 | 1,112 | 1,129.55 | 1,129.55 | -10.15 (-0.89%) | 3,580 |
3 Jan 2020 | INR | 1,139.8 | 1,161.5 | 1,131 | 1,139.7 | 1,139.7 | -11.55 (-1.00%) | 1,987 |
2 Jan 2020 | INR | 1,147.35 | 1,177.8 | 1,125.2 | 1,151.25 | 1,151.25 | +0.2 (+0.02%) | 4,930 |
1 Jan 2020 | INR | 1,119 | 1,159.8 | 1,119 | 1,151.05 | 1,151.05 | +34.5 (+3.09%) | 3,431 |
31 Dec 2019 | INR | 1,143.7 | 1,145.9 | 1,106.3 | 1,116.55 | 1,116.55 | -14.1 (-1.25%) | 5,799 |
30 Dec 2019 | INR | 1,093 | 1,138 | 1,093 | 1,130.65 | 1,130.65 | +37.25 (+3.41%) | 4,777 |
27 Dec 2019 | INR | 1,088.75 | 1,112.95 | 1,083.65 | 1,093.4 | 1,093.4 | +16 (+1.49%) | 4,138 |
26 Dec 2019 | INR | 1,057 | 1,086.55 | 1,035.05 | 1,077.4 | 1,077.4 | +43.45 (+4.20%) | 2,789 |
24 Dec 2019 | INR | 1,025 | 1,068 | 1,025 | 1,033.95 | 1,033.95 | +13 (+1.27%) | 1,916 |
23 Dec 2019 | INR | 1,030.15 | 1,030.2 | 1,018.45 | 1,020.95 | 1,020.95 | -2.4 (-0.23%) | 299 |
20 Dec 2019 | INR | 1,026 | 1,034.55 | 1,015 | 1,023.35 | 1,023.35 | -2.35 (-0.23%) | 480 |
19 Dec 2019 | INR | 1,027 | 1,033.2 | 1,020 | 1,025.7 | 1,025.7 | -0.45 (-0.04%) | 299 |
18 Dec 2019 | INR | 1,025 | 1,040.95 | 1,019.9 | 1,026.15 | 1,026.15 | +2.3 (+0.22%) | 554 |
17 Dec 2019 | INR | 1,018.6 | 1,034 | 1,018.6 | 1,023.85 | 1,023.85 | +6.85 (+0.67%) | 450 |
16 Dec 2019 | INR | 1,025 | 1,030 | 1,011.45 | 1,017 | 1,017 | -4.45 (-0.44%) | 928 |
13 Dec 2019 | INR | 1,031.85 | 1,031.85 | 1,016.25 | 1,021.45 | 1,021.45 | +5.2 (+0.51%) | 530 |
12 Dec 2019 | INR | 1,017 | 1,024.75 | 1,014 | 1,016.25 | 1,016.25 | -2 (-0.20%) | 368 |
11 Dec 2019 | INR | 1,030.05 | 1,031.2 | 1,013.9 | 1,018.25 | 1,018.25 | -2.95 (-0.29%) | 884 |