Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 1,725 | 1,732.9 | 1,711 | 1,726.35 | 1,726.35 | +9.7 (+0.57%) | 751,290 |
6 Dec 2019 | INR | 1,722.9 | 1,747.6 | 1,712.85 | 1,716.65 | 1,716.65 | +0.8 (+0.05%) | 1,030,000 |
5 Dec 2019 | INR | 1,717.4 | 1,738.15 | 1,707 | 1,715.85 | 1,715.85 | -4.45 (-0.26%) | 971,980 |
4 Dec 2019 | INR | 1,731.2 | 1,734.4 | 1,710.25 | 1,720.3 | 1,720.3 | -16.15 (-0.93%) | 853,420 |
3 Dec 2019 | INR | 1,740 | 1,750.95 | 1,725 | 1,736.45 | 1,736.45 | -1.8 (-0.10%) | 1,370,000 |
2 Dec 2019 | INR | 1,706.2 | 1,742.5 | 1,698.35 | 1,738.25 | 1,738.25 | +32.1 (+1.88%) | 1,480,000 |
29 Nov 2019 | INR | 1,715 | 1,720.4 | 1,677.35 | 1,706.15 | 1,706.15 | -8.45 (-0.49%) | 1,890,000 |
28 Nov 2019 | INR | 1,718.25 | 1,727.55 | 1,701.75 | 1,714.6 | 1,714.6 | -0.75 (-0.04%) | 691,150 |
27 Nov 2019 | INR | 1,714 | 1,731 | 1,704.6 | 1,715.35 | 1,715.35 | +5.05 (+0.30%) | 883,770 |
26 Nov 2019 | INR | 1,718 | 1,728.85 | 1,687.6 | 1,710.3 | 1,710.3 | -0.4 (-0.02%) | 2,710,000 |
25 Nov 2019 | INR | 1,684 | 1,718 | 1,666.15 | 1,710.7 | 1,710.7 | +27.95 (+1.66%) | 1,320,000 |
22 Nov 2019 | INR | 1,710 | 1,713.95 | 1,676 | 1,682.75 | 1,682.75 | -37.6 (-2.19%) | 1,280,000 |
21 Nov 2019 | INR | 1,727.9 | 1,734.85 | 1,711 | 1,720.35 | 1,720.35 | -3.15 (-0.18%) | 913,100 |
20 Nov 2019 | INR | 1,729.9 | 1,748.85 | 1,715.45 | 1,723.5 | 1,723.5 | +2.15 (+0.12%) | 1,370,000 |
19 Nov 2019 | INR | 1,747.95 | 1,748 | 1,718.5 | 1,721.35 | 1,721.35 | -17.65 (-1.01%) | 1,190,000 |
18 Nov 2019 | INR | 1,760.7 | 1,765.45 | 1,734.5 | 1,739 | 1,739 | -21.7 (-1.23%) | 1,270,000 |
15 Nov 2019 | INR | 1,780.85 | 1,784 | 1,756.3 | 1,760.7 | 1,760.7 | -11.15 (-0.63%) | 729,610 |
14 Nov 2019 | INR | 1,778 | 1,800 | 1,766.45 | 1,771.85 | 1,771.85 | +1.4 (+0.08%) | 1,120,000 |
13 Nov 2019 | INR | 1,773.75 | 1,787 | 1,756.7 | 1,770.45 | 1,770.45 | -3.5 (-0.20%) | 983,760 |
11 Nov 2019 | INR | 1,789.95 | 1,793.95 | 1,768 | 1,773.95 | 1,773.95 | -20.9 (-1.16%) | 860,380 |
8 Nov 2019 | INR | 1,826 | 1,826.8 | 1,790.8 | 1,794.85 | 1,794.85 | -32.1 (-1.76%) | 1,080,000 |
7 Nov 2019 | INR | 1,810 | 1,830.9 | 1,798.2 | 1,826.95 | 1,826.95 | +29.35 (+1.63%) | 1,380,000 |
6 Nov 2019 | INR | 1,789 | 1,815 | 1,780.6 | 1,797.6 | 1,797.6 | +3.75 (+0.21%) | 1,140,000 |
5 Nov 2019 | INR | 1,780 | 1,797.8 | 1,767.6 | 1,793.85 | 1,793.85 | +7.95 (+0.45%) | 1,250,000 |
4 Nov 2019 | INR | 1,775 | 1,790 | 1,766.2 | 1,785.9 | 1,785.9 | +19.55 (+1.11%) | 821,890 |
1 Nov 2019 | INR | 1,816 | 1,821 | 1,762 | 1,766.35 | 1,766.35 | -43.25 (-2.39%) | 1,530,000 |
31 Oct 2019 | INR | 1,826.3 | 1,834.8 | 1,803.5 | 1,809.6 | 1,809.6 | -11.7 (-0.64%) | 1,300,000 |
30 Oct 2019 | INR | 1,830 | 1,830 | 1,804 | 1,821.3 | 1,821.3 | +7.05 (+0.39%) | 1,130,000 |
29 Oct 2019 | INR | 1,792.1 | 1,820 | 1,772.55 | 1,814.25 | 1,814.25 | +21.65 (+1.21%) | 1,050,000 |
27 Oct 2019 | INR | 1,792.6 | 1,792.6 | 1,792.6 | 1,792.6 | 1,792.6 | -3.7 (-0.21%) | 0 |