Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 1,797 | 1,808.4 | 1,785.05 | 1,796.3 | 1,796.3 | +5.8 (+0.32%) | 1,200,000 |
24 Oct 2019 | INR | 1,778 | 1,794.95 | 1,753.05 | 1,790.5 | 1,790.5 | +23.1 (+1.31%) | 1,500,000 |
23 Oct 2019 | INR | 1,762.4 | 1,800 | 1,762 | 1,767.4 | 1,767.4 | -12.8 (-0.72%) | 3,370,000 |
22 Oct 2019 | INR | 1,822.7 | 1,825 | 1,775 | 1,780.2 | 1,780.2 | -36.55 (-2.01%) | 2,140,000 |
18 Oct 2019 | INR | 1,815 | 1,824.45 | 1,786.7 | 1,816.75 | 1,816.75 | +4.45 (+0.25%) | 1,680,000 |
17 Oct 2019 | INR | 1,772 | 1,816.65 | 1,756 | 1,812.3 | 1,812.3 | +46.6 (+2.64%) | 1,720,000 |
16 Oct 2019 | INR | 1,808.5 | 1,814 | 1,756.55 | 1,765.7 | 1,765.7 | -37.4 (-2.07%) | 1,400,000 |
15 Oct 2019 | INR | 1,807.7 | 1,825 | 1,796 | 1,803.1 | 1,803.1 | +4.4 (+0.24%) | 1,200,000 |
14 Oct 2019 | INR | 1,790 | 1,806.3 | 1,784.7 | 1,798.7 | 1,798.7 | +8.45 (+0.47%) | 881,720 |
11 Oct 2019 | INR | 1,787.6 | 1,801.8 | 1,764.05 | 1,790.25 | 1,790.25 | +11.65 (+0.66%) | 1,440,000 |
10 Oct 2019 | INR | 1,765 | 1,793 | 1,756.5 | 1,778.6 | 1,778.6 | +5.15 (+0.29%) | 1,600,000 |
9 Oct 2019 | INR | 1,725.7 | 1,778 | 1,725.7 | 1,773.45 | 1,773.45 | +48.3 (+2.80%) | 1,780,000 |
7 Oct 2019 | INR | 1,724.95 | 1,742.95 | 1,717.85 | 1,725.15 | 1,725.15 | +0.75 (+0.04%) | 562,560 |
4 Oct 2019 | INR | 1,753.9 | 1,761.7 | 1,717.1 | 1,724.4 | 1,724.4 | -24.55 (-1.40%) | 1,230,000 |
3 Oct 2019 | INR | 1,765 | 1,768.25 | 1,732.2 | 1,748.95 | 1,748.95 | -17.15 (-0.97%) | 1,010,000 |
1 Oct 2019 | INR | 1,768.95 | 1,799.9 | 1,757 | 1,766.1 | 1,766.1 | +3.95 (+0.22%) | 1,320,000 |
30 Sep 2019 | INR | 1,768 | 1,770 | 1,737.05 | 1,762.15 | 1,762.15 | -14.15 (-0.80%) | 1,040,000 |
27 Sep 2019 | INR | 1,770 | 1,781.4 | 1,735.35 | 1,776.3 | 1,776.3 | +5.35 (+0.30%) | 1,120,000 |
26 Sep 2019 | INR | 1,761.8 | 1,780 | 1,751.9 | 1,770.95 | 1,770.95 | +19.15 (+1.09%) | 1,670,000 |
25 Sep 2019 | INR | 1,784 | 1,784 | 1,728.25 | 1,751.8 | 1,751.8 | -14.1 (-0.80%) | 1,790,000 |
24 Sep 2019 | INR | 1,802.8 | 1,802.95 | 1,752 | 1,765.9 | 1,765.9 | -36.85 (-2.04%) | 2,030,000 |
23 Sep 2019 | INR | 1,697.85 | 1,820 | 1,697.85 | 1,802.75 | 1,802.75 | +131.75 (+7.88%) | 4,250,000 |
20 Sep 2019 | INR | 1,559 | 1,725.25 | 1,542.1 | 1,671 | 1,671 | +117.1 (+7.54%) | 3,960,000 |
19 Sep 2019 | INR | 1,553.9 | 1,563.5 | 1,545 | 1,553.9 | 1,553.9 | +6.15 (+0.40%) | 879,910 |
18 Sep 2019 | INR | 1,542.15 | 1,560.95 | 1,535 | 1,547.75 | 1,547.75 | +16.85 (+1.10%) | 1,060,000 |
17 Sep 2019 | INR | 1,527.4 | 1,543.3 | 1,518.6 | 1,530.9 | 1,530.9 | +9.6 (+0.63%) | 1,350,000 |
16 Sep 2019 | INR | 1,510 | 1,526.95 | 1,502.1 | 1,521.3 | 1,521.3 | -26.9 (-1.74%) | 1,810,000 |
13 Sep 2019 | INR | 1,540 | 1,553.15 | 1,528 | 1,548.2 | 1,548.2 | +7.9 (+0.51%) | 547,380 |
12 Sep 2019 | INR | 1,570 | 1,570 | 1,537.15 | 1,540.3 | 1,540.3 | -21.15 (-1.35%) | 753,120 |
11 Sep 2019 | INR | 1,545 | 1,565 | 1,542.65 | 1,561.45 | 1,561.45 | +20.85 (+1.35%) | 1,540,000 |