Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | INR | 1,709 | 1,723.5 | 1,690.6 | 1,703.35 | 1,703.35 | -4 (-0.23%) | 541,881 |
5 Dec 2019 | INR | 1,674.05 | 1,719.3 | 1,674.05 | 1,707.35 | 1,707.35 | +30.8 (+1.84%) | 954,700 |
4 Dec 2019 | INR | 1,678.35 | 1,696.3 | 1,666.1 | 1,676.55 | 1,676.55 | -1.8 (-0.11%) | 828,546 |
3 Dec 2019 | INR | 1,624 | 1,684.9 | 1,624 | 1,678.35 | 1,678.35 | +51.5 (+3.17%) | 1,472,521 |
2 Dec 2019 | INR | 1,625.1 | 1,637.4 | 1,616 | 1,626.85 | 1,626.85 | -2.2 (-0.14%) | 213,501 |
29 Nov 2019 | INR | 1,638 | 1,645.15 | 1,622.05 | 1,629.05 | 1,629.05 | -5.05 (-0.31%) | 310,263 |
28 Nov 2019 | INR | 1,616.25 | 1,638 | 1,612.85 | 1,634.1 | 1,634.1 | +13.2 (+0.81%) | 473,768 |
27 Nov 2019 | INR | 1,624 | 1,633.65 | 1,600 | 1,620.9 | 1,620.9 | -2.95 (-0.18%) | 687,636 |
26 Nov 2019 | INR | 1,647 | 1,650.05 | 1,620.15 | 1,623.85 | 1,623.85 | -17.35 (-1.06%) | 465,585 |
25 Nov 2019 | INR | 1,645 | 1,651.95 | 1,626.8 | 1,641.2 | 1,641.2 | -1.5 (-0.09%) | 519,307 |
22 Nov 2019 | INR | 1,636 | 1,649.9 | 1,617 | 1,642.7 | 1,642.7 | +4.15 (+0.25%) | 668,209 |
21 Nov 2019 | INR | 1,685 | 1,691.45 | 1,632.45 | 1,638.55 | 1,638.55 | -45.4 (-2.70%) | 753,920 |
20 Nov 2019 | INR | 1,687.1 | 1,701.2 | 1,677.2 | 1,683.95 | 1,683.95 | -2.05 (-0.12%) | 399,565 |
19 Nov 2019 | INR | 1,701 | 1,708 | 1,680.65 | 1,686 | 1,686 | -15.75 (-0.93%) | 426,584 |
18 Nov 2019 | INR | 1,732 | 1,738.9 | 1,698.6 | 1,701.75 | 1,701.75 | -29.65 (-1.71%) | 493,578 |
15 Nov 2019 | INR | 1,713 | 1,743.85 | 1,708 | 1,731.4 | 1,731.4 | +20.25 (+1.18%) | 612,436 |
14 Nov 2019 | INR | 1,691 | 1,775.25 | 1,686.4 | 1,711.15 | 1,711.15 | +26.4 (+1.57%) | 2,767,571 |
13 Nov 2019 | INR | 1,705.1 | 1,706 | 1,676.65 | 1,684.75 | 1,684.75 | -19 (-1.12%) | 942,272 |
11 Nov 2019 | INR | 1,693.1 | 1,723.95 | 1,683.5 | 1,703.75 | 1,703.75 | +6 (+0.35%) | 413,019 |
8 Nov 2019 | INR | 1,724 | 1,741 | 1,688.65 | 1,697.75 | 1,697.75 | -28 (-1.62%) | 456,488 |
7 Nov 2019 | INR | 1,705 | 1,729.9 | 1,695.3 | 1,725.75 | 1,725.75 | +15.7 (+0.92%) | 321,619 |
6 Nov 2019 | INR | 1,708 | 1,727.65 | 1,688.05 | 1,710.05 | 1,710.05 | +5.35 (+0.31%) | 628,817 |
5 Nov 2019 | INR | 1,730.55 | 1,741.9 | 1,700.6 | 1,704.7 | 1,704.7 | -26.45 (-1.53%) | 937,911 |
4 Nov 2019 | INR | 1,758 | 1,759 | 1,715.2 | 1,731.15 | 1,731.15 | -10.1 (-0.58%) | 574,339 |
1 Nov 2019 | INR | 1,802 | 1,810.15 | 1,732.9 | 1,741.25 | 1,741.25 | -65.65 (-3.63%) | 841,640 |
31 Oct 2019 | INR | 1,785.3 | 1,814 | 1,779.35 | 1,806.9 | 1,806.9 | +26.7 (+1.50%) | 1,065,878 |
30 Oct 2019 | INR | 1,789 | 1,789 | 1,764.05 | 1,780.2 | 1,780.2 | -1.45 (-0.08%) | 353,785 |
29 Oct 2019 | INR | 1,778 | 1,791.55 | 1,755 | 1,781.65 | 1,781.65 | +14.3 (+0.81%) | 389,498 |
27 Oct 2019 | INR | 1,767.35 | 1,767.35 | 1,767.35 | 1,767.35 | 1,767.35 | +3.85 (+0.22%) | 0 |
25 Oct 2019 | INR | 1,777.3 | 1,797 | 1,754.55 | 1,763.5 | 1,763.5 | -26.2 (-1.46%) | 594,439 |