Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 5,800 | 5,809.8 | 5,576.05 | 5,618.45 | 5,618.45 | -203.7 (-3.50%) | 349 |
9 Dec 2019 | INR | 5,853.8 | 5,977 | 5,770.05 | 5,822.15 | 5,822.15 | -75.55 (-1.28%) | 161 |
6 Dec 2019 | INR | 5,925 | 5,973.5 | 5,825 | 5,897.7 | 5,897.7 | -32.45 (-0.55%) | 236 |
5 Dec 2019 | INR | 5,975 | 6,025 | 5,918.35 | 5,930.15 | 5,930.15 | +6.75 (+0.11%) | 272 |
4 Dec 2019 | INR | 5,904.05 | 5,952.85 | 5,877 | 5,923.4 | 5,923.4 | -32.5 (-0.55%) | 58 |
3 Dec 2019 | INR | 6,043 | 6,043 | 5,867.9 | 5,955.9 | 5,955.9 | -73 (-1.21%) | 113 |
2 Dec 2019 | INR | 6,100 | 6,100 | 6,001.1 | 6,028.9 | 6,028.9 | -69.05 (-1.13%) | 193 |
29 Nov 2019 | INR | 6,266.85 | 6,300.3 | 6,056.85 | 6,097.95 | 6,097.95 | -198.1 (-3.15%) | 822 |
28 Nov 2019 | INR | 6,500 | 6,500 | 6,165.25 | 6,296.05 | 6,296.05 | -132.7 (-2.06%) | 872 |
27 Nov 2019 | INR | 6,250 | 6,490 | 6,171.05 | 6,428.75 | 6,428.75 | +199.55 (+3.20%) | 367 |
26 Nov 2019 | INR | 6,210 | 6,282.15 | 6,154.8 | 6,229.2 | 6,229.2 | +15.25 (+0.25%) | 72 |
25 Nov 2019 | INR | 6,240.1 | 6,271.05 | 6,180 | 6,213.95 | 6,213.95 | -19 (-0.30%) | 138 |
22 Nov 2019 | INR | 6,290.5 | 6,290.5 | 6,220 | 6,232.95 | 6,232.95 | -29.65 (-0.47%) | 147 |
21 Nov 2019 | INR | 6,346.3 | 6,400 | 6,251 | 6,262.6 | 6,262.6 | -57.5 (-0.91%) | 145 |
20 Nov 2019 | INR | 6,450 | 6,469.75 | 6,290 | 6,320.1 | 6,320.1 | -107.5 (-1.67%) | 162 |
19 Nov 2019 | INR | 6,465.05 | 6,467.7 | 6,399.8 | 6,427.6 | 6,427.6 | -26.8 (-0.42%) | 119 |
18 Nov 2019 | INR | 6,644.5 | 6,675 | 6,400.35 | 6,454.4 | 6,454.4 | -135.2 (-2.05%) | 163 |
15 Nov 2019 | INR | 6,999.95 | 7,000 | 6,567.55 | 6,589.6 | 6,589.6 | +37.7 (+0.58%) | 1,122 |
14 Nov 2019 | INR | 6,485 | 6,705 | 6,320 | 6,551.9 | 6,551.9 | +73.5 (+1.13%) | 467 |
13 Nov 2019 | INR | 6,580 | 6,605 | 6,423.2 | 6,478.4 | 6,478.4 | -126.6 (-1.92%) | 222 |
11 Nov 2019 | INR | 6,464.95 | 6,699.9 | 6,440.35 | 6,605 | 6,605 | +151.1 (+2.34%) | 444 |
8 Nov 2019 | INR | 6,019.95 | 6,786.95 | 6,000 | 6,453.9 | 6,453.9 | +499.8 (+8.39%) | 2,619 |
7 Nov 2019 | INR | 5,947 | 5,989.85 | 5,800 | 5,954.1 | 5,954.1 | -76.35 (-1.27%) | 191 |
6 Nov 2019 | INR | 6,040 | 6,080.65 | 5,992.05 | 6,030.45 | 6,030.45 | +27.3 (+0.45%) | 152 |
5 Nov 2019 | INR | 5,948.8 | 6,102.7 | 5,887.8 | 6,003.15 | 6,003.15 | +149.35 (+2.55%) | 94 |
4 Nov 2019 | INR | 5,940 | 5,940 | 5,800 | 5,853.8 | 5,853.8 | -19.4 (-0.33%) | 145 |
1 Nov 2019 | INR | 5,612.2 | 5,945 | 5,610 | 5,873.2 | 5,873.2 | +96.75 (+1.67%) | 265 |
31 Oct 2019 | INR | 5,847.1 | 5,861.05 | 5,760.05 | 5,776.45 | 5,776.45 | +0.55 (+0.01%) | 126 |
30 Oct 2019 | INR | 5,929.35 | 5,980 | 5,720 | 5,775.9 | 5,775.9 | -78.45 (-1.34%) | 238 |
29 Oct 2019 | INR | 5,904.25 | 6,000 | 5,810.05 | 5,854.35 | 5,854.35 | -83.95 (-1.41%) | 125 |