Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 2,960 | 3,028.25 | 2,834 | 2,890.9 | 2,890.9 | -93.6 (-3.14%) | 222,857 |
9 Dec 2019 | INR | 3,200 | 3,215 | 2,955 | 2,984.5 | 2,984.5 | -197.5 (-6.21%) | 135,706 |
6 Dec 2019 | INR | 3,224 | 3,265.3 | 3,175.05 | 3,182 | 3,182 | -18.85 (-0.59%) | 74,688 |
5 Dec 2019 | INR | 3,179 | 3,247.95 | 3,172.5 | 3,200.85 | 3,200.85 | -128.25 (-3.85%) | 208,522 |
4 Dec 2019 | INR | 3,350 | 3,423.95 | 3,276 | 3,329.1 | 3,329.1 | -112.35 (-3.26%) | 87,414 |
3 Dec 2019 | INR | 3,405 | 3,486.75 | 3,376.3 | 3,441.45 | 3,441.45 | +45.55 (+1.34%) | 60,751 |
2 Dec 2019 | INR | 3,550 | 3,550.75 | 3,366.35 | 3,395.9 | 3,395.9 | -140.55 (-3.97%) | 57,843 |
29 Nov 2019 | INR | 3,670 | 3,682 | 3,526.05 | 3,536.45 | 3,536.45 | -123.7 (-3.38%) | 50,140 |
28 Nov 2019 | INR | 3,635 | 3,689.6 | 3,619 | 3,660.15 | 3,660.15 | +18 (+0.49%) | 42,924 |
27 Nov 2019 | INR | 3,660 | 3,688.2 | 3,606 | 3,642.15 | 3,642.15 | +48.55 (+1.35%) | 48,763 |
26 Nov 2019 | INR | 3,630 | 3,688.95 | 3,439.9 | 3,593.6 | 3,593.6 | +5.9 (+0.16%) | 177,912 |
25 Nov 2019 | INR | 3,700 | 3,700 | 3,566 | 3,587.7 | 3,587.7 | -116.2 (-3.14%) | 44,476 |
22 Nov 2019 | INR | 3,786 | 3,844 | 3,686.3 | 3,703.9 | 3,703.9 | -66.05 (-1.75%) | 86,441 |
21 Nov 2019 | INR | 3,647.9 | 3,795.9 | 3,646 | 3,769.95 | 3,769.95 | +145.85 (+4.02%) | 64,427 |
20 Nov 2019 | INR | 3,622 | 3,650.95 | 3,579.65 | 3,624.1 | 3,624.1 | +41 (+1.14%) | 40,997 |
19 Nov 2019 | INR | 3,454 | 3,604.15 | 3,454 | 3,583.1 | 3,583.1 | +136.15 (+3.95%) | 69,939 |
18 Nov 2019 | INR | 3,500 | 3,500 | 3,437.9 | 3,446.95 | 3,446.95 | -50.4 (-1.44%) | 34,198 |
15 Nov 2019 | INR | 3,629 | 3,639.65 | 3,482.75 | 3,497.35 | 3,497.35 | -104.3 (-2.90%) | 62,323 |
14 Nov 2019 | INR | 3,694.8 | 3,770 | 3,538.25 | 3,601.65 | 3,601.65 | -2.55 (-0.07%) | 121,513 |
13 Nov 2019 | INR | 3,360.5 | 3,650 | 3,360.5 | 3,604.2 | 3,604.2 | +257.85 (+7.71%) | 126,129 |
11 Nov 2019 | INR | 3,202 | 3,360 | 3,195 | 3,346.35 | 3,346.35 | +155.15 (+4.86%) | 89,039 |
8 Nov 2019 | INR | 3,030 | 3,250 | 3,014.5 | 3,191.2 | 3,191.2 | +170.7 (+5.65%) | 154,741 |
7 Nov 2019 | INR | 2,951 | 3,038.65 | 2,893.4 | 3,020.5 | 3,020.5 | +87.2 (+2.97%) | 144,996 |
6 Nov 2019 | INR | 3,009.95 | 3,009.95 | 2,924.6 | 2,933.3 | 2,933.3 | -70 (-2.33%) | 61,519 |
5 Nov 2019 | INR | 2,980 | 3,069.95 | 2,939 | 3,003.3 | 3,003.3 | +59.15 (+2.01%) | 75,751 |
4 Nov 2019 | INR | 2,990 | 2,990 | 2,931.4 | 2,944.15 | 2,944.15 | -24.4 (-0.82%) | 37,653 |
1 Nov 2019 | INR | 3,011 | 3,011 | 2,962.65 | 2,968.55 | 2,968.55 | -26.35 (-0.88%) | 10,062 |
31 Oct 2019 | INR | 3,000 | 3,021.85 | 2,971 | 2,994.9 | 2,994.9 | +7.35 (+0.25%) | 17,020 |
30 Oct 2019 | INR | 3,013 | 3,048 | 2,975 | 2,987.55 | 2,987.55 | -22.4 (-0.74%) | 38,683 |
29 Oct 2019 | INR | 3,072.5 | 3,072.5 | 2,990 | 3,009.95 | 3,009.95 | +109.4 (+3.77%) | 40,709 |