Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 4,530 | 4,699 | 4,490.1 | 4,502 | 2,251 | -98.55 (-2.14%) | 227 |
9 Dec 2019 | INR | 4,600 | 4,633.4 | 4,550 | 4,600.55 | 2,300.275 | -4.6 (-0.10%) | 137 |
6 Dec 2019 | INR | 4,616.05 | 4,630 | 4,600 | 4,605.15 | 2,302.575 | -3.55 (-0.08%) | 26 |
5 Dec 2019 | INR | 4,650 | 4,656.55 | 4,607.7 | 4,608.7 | 2,304.35 | -33.9 (-0.73%) | 127 |
4 Dec 2019 | INR | 4,637 | 4,659.45 | 4,614 | 4,642.6 | 2,321.3 | +2.05 (+0.04%) | 65 |
3 Dec 2019 | INR | 4,705.1 | 4,717 | 4,602.2 | 4,640.55 | 2,320.275 | -21.25 (-0.46%) | 110 |
2 Dec 2019 | INR | 4,670.1 | 4,710.65 | 4,651 | 4,661.8 | 2,330.9 | -32.1 (-0.68%) | 40 |
29 Nov 2019 | INR | 4,695 | 4,762.5 | 4,660.9 | 4,693.9 | 2,346.95 | -29.05 (-0.62%) | 89 |
28 Nov 2019 | INR | 4,748 | 4,755 | 4,676.9 | 4,722.95 | 2,361.475 | -19.45 (-0.41%) | 178 |
27 Nov 2019 | INR | 4,754.45 | 4,760 | 4,735.55 | 4,742.4 | 2,371.2 | -6.65 (-0.14%) | 54 |
26 Nov 2019 | INR | 4,769.05 | 4,822.4 | 4,738 | 4,749.05 | 2,374.525 | -23.6 (-0.49%) | 68 |
25 Nov 2019 | INR | 4,770 | 4,849 | 4,765 | 4,772.65 | 2,386.325 | -15.25 (-0.32%) | 147 |
22 Nov 2019 | INR | 4,745 | 4,826 | 4,725.2 | 4,787.9 | 2,393.95 | +54.8 (+1.16%) | 92 |
21 Nov 2019 | INR | 4,730.05 | 4,804.2 | 4,700 | 4,733.1 | 2,366.55 | -79.45 (-1.65%) | 244 |
20 Nov 2019 | INR | 4,900 | 4,910 | 4,789.7 | 4,812.55 | 2,406.275 | -67.55 (-1.38%) | 226 |
19 Nov 2019 | INR | 4,872 | 4,949 | 4,845 | 4,880.1 | 2,440.05 | +1.55 (+0.03%) | 115 |
18 Nov 2019 | INR | 4,830 | 4,887.45 | 4,830 | 4,878.55 | 2,439.275 | +43 (+0.89%) | 62 |
15 Nov 2019 | INR | 5,000 | 5,000 | 4,825 | 4,835.55 | 2,417.775 | -171.05 (-3.42%) | 533 |
14 Nov 2019 | INR | 5,120 | 5,120 | 4,999.95 | 5,006.6 | 2,503.3 | -43.55 (-0.86%) | 198 |
13 Nov 2019 | INR | 5,005 | 5,099.95 | 5,005 | 5,050.15 | 2,525.075 | +35.7 (+0.71%) | 131 |
11 Nov 2019 | INR | 5,058.4 | 5,098.55 | 4,970 | 5,014.45 | 2,507.225 | +2 (+0.04%) | 203 |
8 Nov 2019 | INR | 4,994.6 | 5,066.65 | 4,994.6 | 5,012.45 | 2,506.225 | +13.5 (+0.27%) | 166 |
7 Nov 2019 | INR | 4,967.55 | 5,100 | 4,967.55 | 4,998.95 | 2,499.475 | +68.05 (+1.38%) | 311 |
6 Nov 2019 | INR | 4,937.6 | 4,984.7 | 4,911.4 | 4,930.9 | 2,465.45 | -10.45 (-0.21%) | 169 |
5 Nov 2019 | INR | 5,100 | 5,100 | 4,917 | 4,941.35 | 2,470.675 | -108.45 (-2.15%) | 460 |
4 Nov 2019 | INR | 4,923.7 | 5,200 | 4,878 | 5,049.8 | 2,524.9 | +170.9 (+3.50%) | 651 |
1 Nov 2019 | INR | 4,893.45 | 4,903.4 | 4,855.45 | 4,878.9 | 2,439.45 | +25.9 (+0.53%) | 305 |
31 Oct 2019 | INR | 4,830 | 4,949 | 4,825.5 | 4,853 | 2,426.5 | +80.2 (+1.68%) | 358 |
30 Oct 2019 | INR | 4,700 | 4,839.65 | 4,675.05 | 4,772.8 | 2,386.4 | +120.65 (+2.59%) | 314 |
29 Oct 2019 | INR | 4,661.5 | 4,694 | 4,642.05 | 4,652.15 | 2,326.075 | +10.15 (+0.22%) | 243 |