Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 2,225 | 2,266 | 2,190 | 2,207.75 | 2,207.75 | -12.55 (-0.57%) | 17,582 |
20 Jan 2020 | INR | 2,149.9 | 2,237.8 | 2,140 | 2,220.3 | 2,220.3 | +98.3 (+4.63%) | 35,382 |
17 Jan 2020 | INR | 2,060 | 2,148.8 | 2,041 | 2,122 | 2,122 | +76.15 (+3.72%) | 39,422 |
16 Jan 2020 | INR | 2,069.85 | 2,080.7 | 2,037.65 | 2,045.85 | 2,045.85 | -7.3 (-0.36%) | 7,679 |
15 Jan 2020 | INR | 2,076 | 2,090 | 2,037.65 | 2,053.15 | 2,053.15 | -12.2 (-0.59%) | 4,777 |
14 Jan 2020 | INR | 2,020 | 2,073.55 | 2,020 | 2,065.35 | 2,065.35 | +32.45 (+1.60%) | 16,259 |
13 Jan 2020 | INR | 1,949 | 2,050 | 1,945.2 | 2,032.9 | 2,032.9 | +91.95 (+4.74%) | 25,775 |
10 Jan 2020 | INR | 1,946.1 | 1,959.85 | 1,936.95 | 1,940.95 | 1,940.95 | +1.1 (+0.06%) | 10,210 |
9 Jan 2020 | INR | 1,925 | 1,961.1 | 1,916.1 | 1,939.85 | 1,939.85 | +23.05 (+1.20%) | 8,887 |
8 Jan 2020 | INR | 1,885 | 1,959.9 | 1,885 | 1,916.8 | 1,916.8 | -12.35 (-0.64%) | 32,783 |
7 Jan 2020 | INR | 1,866 | 1,942 | 1,866 | 1,929.15 | 1,929.15 | +42.7 (+2.26%) | 44,660 |
6 Jan 2020 | INR | 1,867.75 | 1,900 | 1,862.1 | 1,886.45 | 1,886.45 | -10.75 (-0.57%) | 7,664 |
3 Jan 2020 | INR | 1,906.9 | 1,915 | 1,882.65 | 1,897.2 | 1,897.2 | -3.15 (-0.17%) | 14,082 |
2 Jan 2020 | INR | 1,890.05 | 1,919.2 | 1,890.05 | 1,900.35 | 1,900.35 | +1.6 (+0.08%) | 37,805 |
1 Jan 2020 | INR | 1,951.95 | 1,952 | 1,890.9 | 1,898.75 | 1,898.75 | -46.3 (-2.38%) | 10,159 |
31 Dec 2019 | INR | 1,944.8 | 1,974 | 1,941 | 1,945.05 | 1,945.05 | +0.25 (+0.01%) | 8,002 |
30 Dec 2019 | INR | 1,959 | 1,999.8 | 1,932 | 1,944.8 | 1,944.8 | -3.3 (-0.17%) | 21,108 |
27 Dec 2019 | INR | 1,909 | 2,008.1 | 1,907 | 1,948.1 | 1,948.1 | +56.3 (+2.98%) | 38,188 |
26 Dec 2019 | INR | 1,901.55 | 1,930 | 1,880 | 1,891.8 | 1,891.8 | -8.95 (-0.47%) | 27,112 |
24 Dec 2019 | INR | 1,919.95 | 1,930 | 1,891.05 | 1,900.75 | 1,900.75 | -3.65 (-0.19%) | 5,443 |
23 Dec 2019 | INR | 1,949.9 | 1,949.9 | 1,896.85 | 1,904.4 | 1,904.4 | -34.7 (-1.79%) | 7,013 |
20 Dec 2019 | INR | 1,865 | 1,983.8 | 1,865 | 1,939.1 | 1,939.1 | +56.5 (+3.00%) | 49,450 |
19 Dec 2019 | INR | 1,796 | 1,905 | 1,783.5 | 1,882.6 | 1,882.6 | +87.25 (+4.86%) | 19,166 |
18 Dec 2019 | INR | 1,814.9 | 1,815 | 1,787.55 | 1,795.35 | 1,795.35 | +3.75 (+0.21%) | 4,022 |
17 Dec 2019 | INR | 1,797.8 | 1,817.95 | 1,780 | 1,791.6 | 1,791.6 | +8.7 (+0.49%) | 4,973 |
16 Dec 2019 | INR | 1,812 | 1,821.35 | 1,775 | 1,782.9 | 1,782.9 | -28.35 (-1.57%) | 6,352 |
13 Dec 2019 | INR | 1,800 | 1,825 | 1,794 | 1,811.25 | 1,811.25 | +12.4 (+0.69%) | 6,180 |
12 Dec 2019 | INR | 1,801.1 | 1,859 | 1,794 | 1,798.85 | 1,798.85 | +2.35 (+0.13%) | 18,123 |
11 Dec 2019 | INR | 1,846.1 | 1,849.1 | 1,790 | 1,796.5 | 1,796.5 | -60.3 (-3.25%) | 8,102 |
10 Dec 2019 | INR | 1,874.25 | 1,877.7 | 1,821.25 | 1,856.8 | 1,856.8 | -19.85 (-1.06%) | 9,493 |