Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 3,228 | 3,240 | 3,172 | 3,179.45 | 3,179.45 | -65.55 (-2.02%) | 362,236 |
20 Jan 2020 | INR | 3,279.6 | 3,285 | 3,203.4 | 3,245 | 3,245 | -18.25 (-0.56%) | 260,251 |
17 Jan 2020 | INR | 3,257.9 | 3,270.4 | 3,241.05 | 3,263.25 | 3,263.25 | +18.45 (+0.57%) | 243,008 |
16 Jan 2020 | INR | 3,222 | 3,259.75 | 3,217.6 | 3,244.8 | 3,244.8 | +40.65 (+1.27%) | 371,056 |
15 Jan 2020 | INR | 3,154 | 3,211 | 3,145.05 | 3,204.15 | 3,204.15 | +62.05 (+1.97%) | 366,511 |
14 Jan 2020 | INR | 3,075 | 3,154 | 3,063.65 | 3,142.1 | 3,142.1 | +80 (+2.61%) | 466,628 |
13 Jan 2020 | INR | 3,090 | 3,110 | 3,055 | 3,062.1 | 3,062.1 | -17.3 (-0.56%) | 321,948 |
10 Jan 2020 | INR | 3,126 | 3,135 | 3,071 | 3,079.4 | 3,079.4 | -52.05 (-1.66%) | 364,459 |
9 Jan 2020 | INR | 3,148.45 | 3,175 | 3,115 | 3,131.45 | 3,131.45 | +30.05 (+0.97%) | 283,802 |
8 Jan 2020 | INR | 3,025.2 | 3,109 | 3,002.25 | 3,101.4 | 3,101.4 | +6.45 (+0.21%) | 372,582 |
7 Jan 2020 | INR | 3,082 | 3,150 | 3,076 | 3,094.95 | 3,094.95 | +31.3 (+1.02%) | 382,317 |
6 Jan 2020 | INR | 3,162.8 | 3,167.95 | 3,036.05 | 3,063.65 | 3,063.65 | -126.65 (-3.97%) | 603,188 |
3 Jan 2020 | INR | 3,170 | 3,218.45 | 3,165.2 | 3,190.3 | 3,190.3 | +18.5 (+0.58%) | 342,200 |
2 Jan 2020 | INR | 3,171.25 | 3,212 | 3,160.65 | 3,171.8 | 3,171.8 | -5.6 (-0.18%) | 322,391 |
1 Jan 2020 | INR | 3,198.05 | 3,214.95 | 3,168.5 | 3,177.4 | 3,177.4 | -22.3 (-0.70%) | 217,655 |
31 Dec 2019 | INR | 3,235 | 3,237.75 | 3,185 | 3,199.7 | 3,199.7 | -33.7 (-1.04%) | 321,319 |
30 Dec 2019 | INR | 3,233.6 | 3,268 | 3,220 | 3,233.4 | 3,233.4 | -0.25 (-0.01%) | 270,636 |
27 Dec 2019 | INR | 3,240 | 3,282 | 3,204 | 3,233.65 | 3,233.65 | +12.2 (+0.38%) | 684,325 |
26 Dec 2019 | INR | 3,220 | 3,230 | 3,180.2 | 3,221.45 | 3,221.45 | +10.25 (+0.32%) | 353,547 |
24 Dec 2019 | INR | 3,226 | 3,244 | 3,201.65 | 3,211.2 | 3,211.2 | -14.95 (-0.46%) | 283,925 |
23 Dec 2019 | INR | 3,250 | 3,270 | 3,202 | 3,226.15 | 3,226.15 | -21.55 (-0.66%) | 534,599 |
20 Dec 2019 | INR | 3,158 | 3,259.9 | 3,148.6 | 3,247.7 | 3,247.7 | +105.35 (+3.35%) | 1,054,999 |
19 Dec 2019 | INR | 3,145 | 3,160 | 3,130 | 3,142.35 | 3,142.35 | -3.25 (-0.10%) | 332,462 |
18 Dec 2019 | INR | 3,164.9 | 3,164.9 | 3,125.5 | 3,145.6 | 3,145.6 | -7.7 (-0.24%) | 437,950 |
17 Dec 2019 | INR | 3,165 | 3,168 | 3,093.25 | 3,153.3 | 3,153.3 | +12.55 (+0.40%) | 667,267 |
16 Dec 2019 | INR | 3,137 | 3,166.85 | 3,126.5 | 3,140.75 | 3,140.75 | +14.7 (+0.47%) | 499,185 |
13 Dec 2019 | INR | 3,078 | 3,138 | 3,070.1 | 3,126.05 | 3,126.05 | +64.85 (+2.12%) | 792,919 |
12 Dec 2019 | INR | 3,084 | 3,099 | 3,032.4 | 3,061.2 | 3,061.2 | +34.35 (+1.13%) | 1,034,347 |
11 Dec 2019 | INR | 2,920 | 3,047 | 2,895.05 | 3,026.85 | 3,026.85 | +136.75 (+4.73%) | 1,931,868 |
10 Dec 2019 | INR | 2,966 | 3,030 | 2,834 | 2,890.1 | 2,890.1 | -94.1 (-3.15%) | 3,340,540 |