Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 1,839.95 | 1,842.55 | 1,793.85 | 1,810.75 | 1,810.75 | -38 (-2.06%) | 2,100,000 |
20 Jan 2020 | INR | 1,838 | 1,862.25 | 1,833.6 | 1,848.75 | 1,848.75 | +18.7 (+1.02%) | 1,090,000 |
17 Jan 2020 | INR | 1,835.6 | 1,838.9 | 1,815 | 1,830.05 | 1,830.05 | -5.1 (-0.28%) | 862,200 |
16 Jan 2020 | INR | 1,835.95 | 1,848 | 1,828.75 | 1,835.15 | 1,835.15 | -7.1 (-0.39%) | 1,030,000 |
15 Jan 2020 | INR | 1,817.5 | 1,845 | 1,810.1 | 1,842.25 | 1,842.25 | +23.1 (+1.27%) | 1,250,000 |
14 Jan 2020 | INR | 1,805 | 1,821.65 | 1,804.8 | 1,819.15 | 1,819.15 | +14.25 (+0.79%) | 775,630 |
13 Jan 2020 | INR | 1,799 | 1,807.95 | 1,794.35 | 1,804.9 | 1,804.9 | +12.35 (+0.69%) | 823,820 |
10 Jan 2020 | INR | 1,772 | 1,797.3 | 1,760 | 1,792.55 | 1,792.55 | +20 (+1.13%) | 1,260,000 |
9 Jan 2020 | INR | 1,763 | 1,775 | 1,741 | 1,772.55 | 1,772.55 | +43.75 (+2.53%) | 1,780,000 |
8 Jan 2020 | INR | 1,696 | 1,736 | 1,695 | 1,728.8 | 1,728.8 | +4.4 (+0.26%) | 1,010,000 |
7 Jan 2020 | INR | 1,711 | 1,740.5 | 1,711 | 1,724.4 | 1,724.4 | +17.25 (+1.01%) | 1,030,000 |
6 Jan 2020 | INR | 1,737.95 | 1,738 | 1,694 | 1,707.15 | 1,707.15 | -44.25 (-2.53%) | 1,870,000 |
3 Jan 2020 | INR | 1,779.8 | 1,779.8 | 1,747.05 | 1,751.4 | 1,751.4 | -39.25 (-2.19%) | 1,320,000 |
2 Jan 2020 | INR | 1,791 | 1,799.9 | 1,783.4 | 1,790.65 | 1,790.65 | -2.55 (-0.14%) | 411,270 |
1 Jan 2020 | INR | 1,790.2 | 1,802.55 | 1,783.2 | 1,793.2 | 1,793.2 | +8.25 (+0.46%) | 397,290 |
31 Dec 2019 | INR | 1,805 | 1,805 | 1,781.1 | 1,784.95 | 1,784.95 | -17.35 (-0.96%) | 928,400 |
30 Dec 2019 | INR | 1,810 | 1,818.45 | 1,798.7 | 1,802.3 | 1,802.3 | -9.95 (-0.55%) | 562,490 |
27 Dec 2019 | INR | 1,811 | 1,826 | 1,800.6 | 1,812.25 | 1,812.25 | +2.65 (+0.15%) | 930,470 |
26 Dec 2019 | INR | 1,799.4 | 1,819.7 | 1,797.05 | 1,809.6 | 1,809.6 | +6.15 (+0.34%) | 1,160,000 |
24 Dec 2019 | INR | 1,812 | 1,826 | 1,799.05 | 1,803.45 | 1,803.45 | -4.1 (-0.23%) | 896,570 |
23 Dec 2019 | INR | 1,795.8 | 1,814.6 | 1,786.2 | 1,807.55 | 1,807.55 | +8.3 (+0.46%) | 659,900 |
20 Dec 2019 | INR | 1,804.95 | 1,809 | 1,795 | 1,799.25 | 1,799.25 | -3.85 (-0.21%) | 1,420,000 |
19 Dec 2019 | INR | 1,778.8 | 1,807.8 | 1,775.6 | 1,803.1 | 1,803.1 | +24.65 (+1.39%) | 2,550,000 |
18 Dec 2019 | INR | 1,749.25 | 1,782 | 1,733.65 | 1,778.45 | 1,778.45 | +33.05 (+1.89%) | 1,480,000 |
17 Dec 2019 | INR | 1,735.2 | 1,748.95 | 1,730.25 | 1,745.4 | 1,745.4 | +13.95 (+0.81%) | 873,020 |
16 Dec 2019 | INR | 1,744 | 1,752 | 1,728.05 | 1,731.45 | 1,731.45 | -12.5 (-0.72%) | 707,440 |
13 Dec 2019 | INR | 1,751 | 1,757.7 | 1,735.55 | 1,743.95 | 1,743.95 | -6.7 (-0.38%) | 960,030 |
12 Dec 2019 | INR | 1,740.35 | 1,754 | 1,728.1 | 1,750.65 | 1,750.65 | +12.45 (+0.72%) | 802,330 |
11 Dec 2019 | INR | 1,718 | 1,741.6 | 1,713.25 | 1,738.2 | 1,738.2 | +25.05 (+1.46%) | 827,800 |
10 Dec 2019 | INR | 1,726 | 1,732 | 1,709 | 1,713.15 | 1,713.15 | -13.2 (-0.76%) | 686,580 |