Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 157.1 | 164.75 | 157.05 | 161.85 | 161.85 | +3.05 (+1.92%) | 221,121 |
20 Jan 2020 | INR | 161 | 163 | 157 | 158.8 | 158.8 | -1.6 (-1.00%) | 108,176 |
17 Jan 2020 | INR | 162.3 | 163.95 | 160 | 160.4 | 160.4 | -1.5 (-0.93%) | 118,786 |
16 Jan 2020 | INR | 159.35 | 165.6 | 158.65 | 161.9 | 161.9 | +2.2 (+1.38%) | 345,860 |
15 Jan 2020 | INR | 153.1 | 161.8 | 153.1 | 159.7 | 159.7 | +5.7 (+3.70%) | 518,471 |
14 Jan 2020 | INR | 157 | 157.7 | 153.4 | 154 | 154 | -2.8 (-1.79%) | 130,767 |
13 Jan 2020 | INR | 153.8 | 158 | 149.65 | 156.8 | 156.8 | +4.55 (+2.99%) | 313,191 |
10 Jan 2020 | INR | 153 | 154.7 | 151.3 | 152.25 | 152.25 | -0.75 (-0.49%) | 80,379 |
9 Jan 2020 | INR | 151.05 | 155.6 | 150.65 | 153 | 153 | +3.1 (+2.07%) | 371,958 |
8 Jan 2020 | INR | 149 | 151.7 | 146.75 | 149.9 | 149.9 | -0.25 (-0.17%) | 262,742 |
7 Jan 2020 | INR | 145.2 | 152.9 | 145.2 | 150.15 | 150.15 | +4.65 (+3.20%) | 322,288 |
6 Jan 2020 | INR | 144.25 | 145.85 | 140.1 | 145.5 | 145.5 | +1.85 (+1.29%) | 196,203 |
3 Jan 2020 | INR | 145 | 147.45 | 142.9 | 143.65 | 143.65 | -1.85 (-1.27%) | 106,412 |
2 Jan 2020 | INR | 143 | 148.4 | 142.05 | 145.5 | 145.5 | +4.05 (+2.86%) | 370,869 |
1 Jan 2020 | INR | 139 | 146.45 | 139 | 141.45 | 141.45 | +3.1 (+2.24%) | 360,533 |
31 Dec 2019 | INR | 139.45 | 141.4 | 137.5 | 138.35 | 138.35 | -0.35 (-0.25%) | 118,485 |
30 Dec 2019 | INR | 139.8 | 141.7 | 138.05 | 138.7 | 138.7 | +0.2 (+0.14%) | 87,396 |
27 Dec 2019 | INR | 143.05 | 143.9 | 137.2 | 138.5 | 138.5 | -3.7 (-2.60%) | 142,406 |
26 Dec 2019 | INR | 142.35 | 144.7 | 141.4 | 142.2 | 142.2 | -0.15 (-0.11%) | 72,840 |
24 Dec 2019 | INR | 146.8 | 147.45 | 141.65 | 142.35 | 142.35 | -4.45 (-3.03%) | 164,562 |
23 Dec 2019 | INR | 149 | 150.7 | 146 | 146.8 | 146.8 | -2.5 (-1.67%) | 76,814 |
20 Dec 2019 | INR | 151 | 151 | 148.65 | 149.3 | 149.3 | -0.7 (-0.47%) | 66,391 |
19 Dec 2019 | INR | 149.1 | 151.9 | 149.1 | 150 | 150 | +0.4 (+0.27%) | 62,195 |
18 Dec 2019 | INR | 150.5 | 152.8 | 147.7 | 149.6 | 149.6 | -1.3 (-0.86%) | 157,971 |
17 Dec 2019 | INR | 152.95 | 152.95 | 150.05 | 150.9 | 150.9 | -1.7 (-1.11%) | 59,387 |
16 Dec 2019 | INR | 152.4 | 154.4 | 150.2 | 152.6 | 152.6 | +0.55 (+0.36%) | 111,250 |
13 Dec 2019 | INR | 151 | 153.7 | 149.1 | 152.05 | 152.05 | +2 (+1.33%) | 87,783 |
12 Dec 2019 | INR | 149.55 | 151.15 | 148.65 | 150.05 | 150.05 | -0.1 (-0.07%) | 88,347 |
11 Dec 2019 | INR | 150.15 | 151.35 | 148.7 | 150.15 | 150.15 | +0.25 (+0.17%) | 108,292 |
10 Dec 2019 | INR | 149.65 | 151.85 | 147.25 | 149.9 | 149.9 | +0.85 (+0.57%) | 111,907 |