Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 2,376.7 | 2,395 | 2,359.6 | 2,381.75 | 2,381.75 | +19.55 (+0.83%) | 428,294 |
6 Dec 2019 | INR | 2,411 | 2,416.6 | 2,351 | 2,362.2 | 2,362.2 | -34.4 (-1.44%) | 750,661 |
5 Dec 2019 | INR | 2,445 | 2,475 | 2,391 | 2,396.6 | 2,396.6 | -42.4 (-1.74%) | 948,025 |
4 Dec 2019 | INR | 2,420 | 2,458.75 | 2,412 | 2,439 | 2,439 | +16.6 (+0.69%) | 457,308 |
3 Dec 2019 | INR | 2,402 | 2,434.9 | 2,400 | 2,422.4 | 2,422.4 | +15.45 (+0.64%) | 506,622 |
2 Dec 2019 | INR | 2,431 | 2,447 | 2,400 | 2,406.95 | 2,406.95 | -26.6 (-1.09%) | 671,750 |
29 Nov 2019 | INR | 2,476.75 | 2,483.75 | 2,424 | 2,433.55 | 2,433.55 | -32.75 (-1.33%) | 757,233 |
28 Nov 2019 | INR | 2,517 | 2,520 | 2,460 | 2,466.3 | 2,466.3 | -56.95 (-2.26%) | 544,359 |
27 Nov 2019 | INR | 2,495.9 | 2,534 | 2,491.55 | 2,523.25 | 2,523.25 | +28.65 (+1.15%) | 1,008,253 |
26 Nov 2019 | INR | 2,489 | 2,514.75 | 2,471.5 | 2,494.6 | 2,494.6 | +15.6 (+0.63%) | 1,342,442 |
25 Nov 2019 | INR | 2,458 | 2,499 | 2,427.7 | 2,479 | 2,479 | +37.4 (+1.53%) | 1,144,301 |
22 Nov 2019 | INR | 2,449.95 | 2,458.4 | 2,426 | 2,441.6 | 2,441.6 | -1.85 (-0.08%) | 471,953 |
21 Nov 2019 | INR | 2,477 | 2,499.9 | 2,436.55 | 2,443.45 | 2,443.45 | -27.05 (-1.09%) | 677,663 |
20 Nov 2019 | INR | 2,478 | 2,485 | 2,436.3 | 2,470.5 | 2,470.5 | +1.55 (+0.06%) | 918,063 |
19 Nov 2019 | INR | 2,520 | 2,520 | 2,463.1 | 2,468.95 | 2,468.95 | -33.95 (-1.36%) | 1,011,599 |
18 Nov 2019 | INR | 2,546 | 2,552.5 | 2,496.75 | 2,502.9 | 2,502.9 | -40.3 (-1.58%) | 808,951 |
15 Nov 2019 | INR | 2,600 | 2,614.95 | 2,530.25 | 2,543.2 | 2,543.2 | -48.45 (-1.87%) | 682,624 |
14 Nov 2019 | INR | 2,595 | 2,608.15 | 2,577 | 2,591.65 | 2,591.65 | +2.55 (+0.10%) | 461,170 |
13 Nov 2019 | INR | 2,585 | 2,627.7 | 2,575.4 | 2,589.1 | 2,589.1 | -4.9 (-0.19%) | 692,298 |
11 Nov 2019 | INR | 2,635 | 2,656.95 | 2,585.65 | 2,594 | 2,594 | -52.95 (-2.00%) | 570,373 |
8 Nov 2019 | INR | 2,660.8 | 2,692 | 2,640.65 | 2,646.95 | 2,646.95 | -13.9 (-0.52%) | 444,717 |
7 Nov 2019 | INR | 2,670 | 2,673.5 | 2,643 | 2,660.85 | 2,660.85 | -17.5 (-0.65%) | 440,308 |
6 Nov 2019 | INR | 2,660 | 2,696.9 | 2,641 | 2,678.35 | 2,678.35 | +13.35 (+0.50%) | 601,239 |
5 Nov 2019 | INR | 2,659 | 2,679 | 2,638.05 | 2,665 | 2,665 | +21.5 (+0.81%) | 508,321 |
4 Nov 2019 | INR | 2,712 | 2,714.95 | 2,638 | 2,643.5 | 2,643.5 | -63.65 (-2.35%) | 760,461 |
1 Nov 2019 | INR | 2,708 | 2,759 | 2,671.1 | 2,707.15 | 2,707.15 | +2.95 (+0.11%) | 1,427,332 |
31 Oct 2019 | INR | 2,695 | 2,716 | 2,689.45 | 2,704.2 | 2,704.2 | +19.7 (+0.73%) | 673,886 |
30 Oct 2019 | INR | 2,717 | 2,717 | 2,677 | 2,684.5 | 2,684.5 | -17.05 (-0.63%) | 739,316 |
29 Oct 2019 | INR | 2,684.5 | 2,720 | 2,665.75 | 2,701.55 | 2,701.55 | +32.65 (+1.22%) | 1,088,620 |
27 Oct 2019 | INR | 2,662 | 2,691.95 | 2,650 | 2,668.9 | 2,668.9 | +11.35 (+0.43%) | 69,656 |