Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 1,168 | 1,168 | 1,125 | 1,126.45 | 1,126.45 | -15.1 (-1.32%) | 2,948 |
6 Dec 2019 | INR | 1,160.85 | 1,179.5 | 1,140 | 1,141.55 | 1,141.55 | -17.15 (-1.48%) | 4,380 |
5 Dec 2019 | INR | 1,175.1 | 1,197 | 1,150.1 | 1,158.7 | 1,158.7 | -13.9 (-1.19%) | 8,935 |
4 Dec 2019 | INR | 1,197.45 | 1,197.45 | 1,159.95 | 1,172.6 | 1,172.6 | +1.95 (+0.17%) | 2,545 |
3 Dec 2019 | INR | 1,191.1 | 1,217.55 | 1,164 | 1,170.65 | 1,170.65 | -31.7 (-2.64%) | 5,312 |
2 Dec 2019 | INR | 1,239.4 | 1,239.4 | 1,198 | 1,202.35 | 1,202.35 | -12.15 (-1.00%) | 2,687 |
29 Nov 2019 | INR | 1,230 | 1,230 | 1,193.4 | 1,214.5 | 1,214.5 | +0.45 (+0.04%) | 3,475 |
28 Nov 2019 | INR | 1,208 | 1,229.9 | 1,190.7 | 1,214.05 | 1,214.05 | +23.45 (+1.97%) | 4,701 |
27 Nov 2019 | INR | 1,247 | 1,247 | 1,180 | 1,190.6 | 1,190.6 | -42.95 (-3.48%) | 8,226 |
26 Nov 2019 | INR | 1,247 | 1,253.35 | 1,211.1 | 1,233.55 | 1,233.55 | -6.15 (-0.50%) | 6,627 |
25 Nov 2019 | INR | 1,254 | 1,259 | 1,225 | 1,239.7 | 1,239.7 | +4.1 (+0.33%) | 16,487 |
22 Nov 2019 | INR | 1,214 | 1,252.9 | 1,214 | 1,235.6 | 1,235.6 | +22.2 (+1.83%) | 14,501 |
21 Nov 2019 | INR | 1,242.35 | 1,257.55 | 1,210 | 1,213.4 | 1,213.4 | -27.3 (-2.20%) | 8,890 |
20 Nov 2019 | INR | 1,268 | 1,268 | 1,230 | 1,240.7 | 1,240.7 | -2.85 (-0.23%) | 8,844 |
19 Nov 2019 | INR | 1,259 | 1,281 | 1,233 | 1,243.55 | 1,243.55 | -5.45 (-0.44%) | 20,395 |
18 Nov 2019 | INR | 1,232 | 1,267.8 | 1,193.05 | 1,249 | 1,249 | +69.85 (+5.92%) | 52,649 |
15 Nov 2019 | INR | 1,211.95 | 1,246 | 1,175.3 | 1,179.15 | 1,179.15 | -27.2 (-2.25%) | 13,260 |
14 Nov 2019 | INR | 1,095 | 1,248.95 | 1,085.05 | 1,206.35 | 1,206.35 | +112.25 (+10.26%) | 108,352 |
13 Nov 2019 | INR | 1,115.1 | 1,124.9 | 1,090 | 1,094.1 | 1,094.1 | -19.05 (-1.71%) | 10,423 |
11 Nov 2019 | INR | 1,109.05 | 1,129.25 | 1,100 | 1,113.15 | 1,113.15 | +7.95 (+0.72%) | 3,682 |
8 Nov 2019 | INR | 1,110.05 | 1,121 | 1,100 | 1,105.2 | 1,105.2 | +0.2 (+0.02%) | 8,176 |
7 Nov 2019 | INR | 1,130 | 1,150 | 1,096.35 | 1,105 | 1,105 | -23.4 (-2.07%) | 16,103 |
6 Nov 2019 | INR | 1,149.85 | 1,172.35 | 1,121 | 1,128.4 | 1,128.4 | -19.3 (-1.68%) | 10,811 |
5 Nov 2019 | INR | 1,179.15 | 1,192.6 | 1,141.9 | 1,147.7 | 1,147.7 | -29.9 (-2.54%) | 7,897 |
4 Nov 2019 | INR | 1,200 | 1,200 | 1,170.2 | 1,177.6 | 1,177.6 | +7.7 (+0.66%) | 9,630 |
1 Nov 2019 | INR | 1,170 | 1,228.1 | 1,148 | 1,169.9 | 1,169.9 | +20.1 (+1.75%) | 12,015 |
31 Oct 2019 | INR | 1,150 | 1,159.9 | 1,142.75 | 1,149.8 | 1,149.8 | +8.95 (+0.78%) | 5,117 |
30 Oct 2019 | INR | 1,120.2 | 1,154 | 1,120.1 | 1,140.85 | 1,140.85 | +12.05 (+1.07%) | 6,158 |
29 Oct 2019 | INR | 1,106.6 | 1,153.95 | 1,106.6 | 1,128.8 | 1,128.8 | -6.45 (-0.57%) | 6,933 |
27 Oct 2019 | INR | 1,140 | 1,149.9 | 1,116.4 | 1,135.25 | 1,135.25 | +33.5 (+3.04%) | 6,708 |