Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 3,214.7 | 3,261.3 | 3,141.4 | 3,172.05 | 3,172.05 | -6.85 (-0.22%) | 33,201 |
21 Jan 2020 | INR | 3,229 | 3,240 | 3,173.4 | 3,178.9 | 3,178.9 | -65.05 (-2.01%) | 21,640 |
20 Jan 2020 | INR | 3,272 | 3,285 | 3,209.45 | 3,243.95 | 3,243.95 | -19.45 (-0.60%) | 15,271 |
17 Jan 2020 | INR | 3,258 | 3,271.75 | 3,245 | 3,263.4 | 3,263.4 | +19 (+0.59%) | 25,302 |
16 Jan 2020 | INR | 3,220 | 3,259 | 3,220 | 3,244.4 | 3,244.4 | +42.75 (+1.34%) | 19,069 |
15 Jan 2020 | INR | 3,152 | 3,209.95 | 3,150 | 3,201.65 | 3,201.65 | +59.85 (+1.90%) | 21,729 |
14 Jan 2020 | INR | 3,083 | 3,154.05 | 3,061.95 | 3,141.8 | 3,141.8 | +80.8 (+2.64%) | 21,298 |
13 Jan 2020 | INR | 3,084.4 | 3,112.1 | 3,054.2 | 3,061 | 3,061 | -17.85 (-0.58%) | 31,399 |
10 Jan 2020 | INR | 3,147.95 | 3,147.95 | 3,072 | 3,078.85 | 3,078.85 | -51.25 (-1.64%) | 20,785 |
9 Jan 2020 | INR | 3,149 | 3,173 | 3,115 | 3,130.1 | 3,130.1 | +30.6 (+0.99%) | 24,744 |
8 Jan 2020 | INR | 3,035.1 | 3,108 | 3,009.35 | 3,099.5 | 3,099.5 | +7.15 (+0.23%) | 39,242 |
7 Jan 2020 | INR | 3,089 | 3,147.95 | 3,077.7 | 3,092.35 | 3,092.35 | +29.3 (+0.96%) | 29,539 |
6 Jan 2020 | INR | 3,173 | 3,173 | 3,038 | 3,063.05 | 3,063.05 | -125.9 (-3.95%) | 39,765 |
3 Jan 2020 | INR | 3,171 | 3,217.8 | 3,170 | 3,188.95 | 3,188.95 | +17.15 (+0.54%) | 18,434 |
2 Jan 2020 | INR | 3,180 | 3,212.3 | 3,160.15 | 3,171.8 | 3,171.8 | -4.65 (-0.15%) | 17,819 |
1 Jan 2020 | INR | 3,217 | 3,217 | 3,170 | 3,176.45 | 3,176.45 | -20.05 (-0.63%) | 10,985 |
31 Dec 2019 | INR | 3,240 | 3,240 | 3,183 | 3,196.5 | 3,196.5 | -36 (-1.11%) | 16,414 |
30 Dec 2019 | INR | 3,232 | 3,267.95 | 3,222 | 3,232.5 | 3,232.5 | +1.95 (+0.06%) | 14,007 |
27 Dec 2019 | INR | 3,232 | 3,279.8 | 3,205.85 | 3,230.55 | 3,230.55 | +8.25 (+0.26%) | 31,677 |
26 Dec 2019 | INR | 3,220 | 3,230 | 3,180.45 | 3,222.3 | 3,222.3 | +11.7 (+0.36%) | 25,886 |
24 Dec 2019 | INR | 3,225.95 | 3,245.45 | 3,205 | 3,210.6 | 3,210.6 | -15 (-0.47%) | 35,202 |
23 Dec 2019 | INR | 3,255 | 3,269.9 | 3,203.65 | 3,225.6 | 3,225.6 | -22.8 (-0.70%) | 31,014 |
20 Dec 2019 | INR | 3,155 | 3,260 | 3,150 | 3,248.4 | 3,248.4 | +107.95 (+3.44%) | 53,013 |
19 Dec 2019 | INR | 3,158 | 3,158 | 3,125 | 3,140.45 | 3,140.45 | -4 (-0.13%) | 38,479 |
18 Dec 2019 | INR | 3,160 | 3,165 | 3,125.3 | 3,144.45 | 3,144.45 | -8.55 (-0.27%) | 27,055 |
17 Dec 2019 | INR | 3,164.9 | 3,165.75 | 3,097 | 3,153 | 3,153 | +13.1 (+0.42%) | 33,634 |
16 Dec 2019 | INR | 3,139 | 3,168 | 3,129 | 3,139.9 | 3,139.9 | +14.6 (+0.47%) | 24,365 |
13 Dec 2019 | INR | 3,069 | 3,138.65 | 3,069 | 3,125.3 | 3,125.3 | +64.75 (+2.12%) | 50,781 |
12 Dec 2019 | INR | 3,076 | 3,099 | 3,035 | 3,060.55 | 3,060.55 | +31.7 (+1.05%) | 67,392 |
11 Dec 2019 | INR | 2,911 | 3,048 | 2,892.4 | 3,028.85 | 3,028.85 | +137.95 (+4.77%) | 130,298 |