Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 1,404.1 | 1,421.85 | 1,308.45 | 1,339.15 | 267.83 | -65.85 (-4.69%) | 12,901 |
9 Dec 2019 | INR | 1,461 | 1,461 | 1,387.45 | 1,405 | 281 | -61.85 (-4.22%) | 4,051 |
6 Dec 2019 | INR | 1,507.8 | 1,507.8 | 1,460.25 | 1,466.85 | 293.37 | -31.45 (-2.10%) | 6,938 |
5 Dec 2019 | INR | 1,470 | 1,540 | 1,470 | 1,498.3 | 299.66 | +27.4 (+1.86%) | 13,093 |
4 Dec 2019 | INR | 1,478 | 1,487 | 1,437 | 1,470.9 | 294.18 | -8.75 (-0.59%) | 10,526 |
3 Dec 2019 | INR | 1,478.4 | 1,513 | 1,470 | 1,479.65 | 295.93 | -9.05 (-0.61%) | 11,026 |
2 Dec 2019 | INR | 1,557 | 1,560 | 1,470 | 1,488.7 | 297.74 | -28.85 (-1.90%) | 8,906 |
29 Nov 2019 | INR | 1,572.25 | 1,577.55 | 1,510 | 1,517.55 | 303.51 | -47.15 (-3.01%) | 7,283 |
28 Nov 2019 | INR | 1,597.1 | 1,620.5 | 1,550 | 1,564.7 | 312.94 | -24.05 (-1.51%) | 12,321 |
27 Nov 2019 | INR | 1,556 | 1,601.5 | 1,556 | 1,588.75 | 317.75 | +39.2 (+2.53%) | 14,671 |
26 Nov 2019 | INR | 1,589.95 | 1,608.9 | 1,527.9 | 1,549.55 | 309.91 | -34.75 (-2.19%) | 13,581 |
25 Nov 2019 | INR | 1,688 | 1,688 | 1,566.9 | 1,584.3 | 316.86 | -102.2 (-6.06%) | 14,607 |
22 Nov 2019 | INR | 1,699.8 | 1,738.85 | 1,672.75 | 1,686.5 | 337.3 | -0.3 (-0.02%) | 16,681 |
21 Nov 2019 | INR | 1,637.1 | 1,729 | 1,624 | 1,686.8 | 337.36 | +53.15 (+3.25%) | 29,852 |
20 Nov 2019 | INR | 1,629.45 | 1,647.3 | 1,623.1 | 1,633.65 | 326.73 | +11.75 (+0.72%) | 12,415 |
19 Nov 2019 | INR | 1,640 | 1,649.85 | 1,608 | 1,621.9 | 324.38 | -13.9 (-0.85%) | 3,740 |
18 Nov 2019 | INR | 1,649.9 | 1,674.05 | 1,626.15 | 1,635.8 | 327.16 | -3.35 (-0.20%) | 7,563 |
15 Nov 2019 | INR | 1,688 | 1,693.5 | 1,623 | 1,639.15 | 327.83 | -25.2 (-1.51%) | 17,946 |
14 Nov 2019 | INR | 1,669 | 1,705.9 | 1,585 | 1,664.35 | 332.87 | +14.15 (+0.86%) | 51,107 |
13 Nov 2019 | INR | 1,500.2 | 1,677.75 | 1,500.2 | 1,650.2 | 330.04 | +167.3 (+11.28%) | 61,947 |
11 Nov 2019 | INR | 1,537.65 | 1,537.65 | 1,406.05 | 1,482.9 | 296.58 | +85.05 (+6.08%) | 55,930 |
8 Nov 2019 | INR | 1,384.85 | 1,427 | 1,363.4 | 1,397.85 | 279.57 | +41.4 (+3.05%) | 14,735 |
7 Nov 2019 | INR | 1,386.1 | 1,392.05 | 1,339.6 | 1,356.45 | 271.29 | -15.05 (-1.10%) | 3,463 |
6 Nov 2019 | INR | 1,385.6 | 1,443 | 1,360 | 1,371.5 | 274.3 | -14.05 (-1.01%) | 8,681 |
5 Nov 2019 | INR | 1,420 | 1,460 | 1,375 | 1,385.55 | 277.11 | -32.95 (-2.32%) | 4,612 |
4 Nov 2019 | INR | 1,405.6 | 1,460 | 1,397 | 1,418.5 | 283.7 | +22.45 (+1.61%) | 12,010 |
1 Nov 2019 | INR | 1,403 | 1,425 | 1,380 | 1,396.05 | 279.21 | +7.3 (+0.53%) | 5,209 |
31 Oct 2019 | INR | 1,432 | 1,448 | 1,377 | 1,388.75 | 277.75 | -39.4 (-2.76%) | 8,313 |
30 Oct 2019 | INR | 1,454.75 | 1,454.75 | 1,422.1 | 1,428.15 | 285.63 | -8.65 (-0.60%) | 7,120 |
29 Oct 2019 | INR | 1,479 | 1,479 | 1,416.45 | 1,436.8 | 287.36 | +20.05 (+1.42%) | 8,276 |