Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 1,043 | 1,045 | 1,018.8 | 1,032.95 | 413.18 | +0.9 (+0.09%) | 32,792 |
6 Dec 2019 | INR | 1,064.95 | 1,065 | 1,025.05 | 1,032.05 | 412.82 | -27.95 (-2.64%) | 36,150 |
5 Dec 2019 | INR | 1,066.05 | 1,071.2 | 1,050 | 1,060 | 424 | -4.1 (-0.39%) | 41,315 |
4 Dec 2019 | INR | 1,069.95 | 1,070 | 1,053.95 | 1,064.1 | 425.64 | +8.95 (+0.85%) | 7,260 |
3 Dec 2019 | INR | 1,068 | 1,068 | 1,042.1 | 1,055.15 | 422.06 | -11.6 (-1.09%) | 20,550 |
2 Dec 2019 | INR | 1,077 | 1,077 | 1,065 | 1,066.75 | 426.7 | -4.95 (-0.46%) | 15,660 |
29 Nov 2019 | INR | 1,070 | 1,077 | 1,055.05 | 1,071.7 | 428.68 | -3 (-0.28%) | 24,537 |
28 Nov 2019 | INR | 1,077.8 | 1,088.5 | 1,062.15 | 1,074.7 | 429.88 | +4.65 (+0.43%) | 31,542 |
27 Nov 2019 | INR | 1,042.4 | 1,107.45 | 1,032 | 1,070.05 | 428.02 | +27.65 (+2.65%) | 202,642 |
26 Nov 2019 | INR | 1,032.6 | 1,055 | 1,021.25 | 1,042.4 | 416.96 | +26.1 (+2.57%) | 40,102 |
25 Nov 2019 | INR | 1,025 | 1,029.9 | 1,000.85 | 1,016.3 | 406.52 | -1.1 (-0.11%) | 22,497 |
22 Nov 2019 | INR | 1,017 | 1,024.8 | 1,011.1 | 1,017.4 | 406.96 | +0.95 (+0.09%) | 38,422 |
21 Nov 2019 | INR | 1,006 | 1,028 | 1,006 | 1,016.45 | 406.58 | +1.55 (+0.15%) | 12,900 |
20 Nov 2019 | INR | 1,019.95 | 1,038.45 | 985.1 | 1,014.9 | 405.96 | -2.15 (-0.21%) | 32,145 |
19 Nov 2019 | INR | 1,018 | 1,030 | 1,005 | 1,017.05 | 406.82 | +9.3 (+0.92%) | 23,720 |
18 Nov 2019 | INR | 1,029 | 1,035 | 1,006 | 1,007.75 | 403.1 | -7.95 (-0.78%) | 13,485 |
15 Nov 2019 | INR | 1,021.95 | 1,030 | 1,015 | 1,015.7 | 406.28 | -3.85 (-0.38%) | 6,952 |
14 Nov 2019 | INR | 1,008.95 | 1,048.3 | 995 | 1,019.55 | 407.82 | +10.25 (+1.02%) | 46,105 |
13 Nov 2019 | INR | 1,025 | 1,033.95 | 1,006.65 | 1,009.3 | 403.72 | -30.35 (-2.92%) | 38,837 |
11 Nov 2019 | INR | 1,021 | 1,044.9 | 1,012.95 | 1,039.65 | 415.86 | +24.45 (+2.41%) | 93,487 |
8 Nov 2019 | INR | 1,003.9 | 1,074.95 | 992.3 | 1,015.2 | 406.08 | +16.55 (+1.66%) | 174,460 |
7 Nov 2019 | INR | 962 | 1,015 | 945.3 | 998.65 | 399.46 | +46.15 (+4.85%) | 188,917 |
6 Nov 2019 | INR | 893 | 987.6 | 883.7 | 952.5 | 381 | +63.2 (+7.11%) | 362,107 |
5 Nov 2019 | INR | 913.95 | 914 | 882.1 | 889.3 | 355.72 | -2.3 (-0.26%) | 12,417 |
4 Nov 2019 | INR | 883 | 894 | 880 | 891.6 | 356.64 | +22.05 (+2.54%) | 24,452 |
1 Nov 2019 | INR | 878.25 | 894.7 | 865 | 869.55 | 347.82 | -18.15 (-2.04%) | 11,640 |
31 Oct 2019 | INR | 893 | 900.1 | 875 | 887.7 | 355.08 | +7.7 (+0.88%) | 30,860 |
30 Oct 2019 | INR | 923.75 | 923.9 | 870.3 | 880 | 352 | -44.45 (-4.81%) | 31,542 |
29 Oct 2019 | INR | 920 | 929.95 | 905.05 | 924.45 | 369.78 | +9.95 (+1.09%) | 11,732 |
27 Oct 2019 | INR | 926.65 | 926.65 | 850.65 | 914.5 | 365.8 | -3.3 (-0.36%) | 12,620 |