Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 2,509.95 | 2,519 | 2,470 | 2,479.3 | 2,479.3 | -6 (-0.24%) | 868 |
21 Jan 2020 | INR | 2,492.6 | 2,492.6 | 2,428.85 | 2,485.3 | 2,485.3 | +23.15 (+0.94%) | 669 |
20 Jan 2020 | INR | 2,465.55 | 2,500 | 2,410 | 2,462.15 | 2,462.15 | +33.15 (+1.36%) | 802 |
17 Jan 2020 | INR | 2,393.4 | 2,448.95 | 2,350 | 2,429 | 2,429 | +35.6 (+1.49%) | 1,217 |
16 Jan 2020 | INR | 2,344 | 2,400 | 2,293 | 2,393.4 | 2,393.4 | +41.4 (+1.76%) | 1,022 |
15 Jan 2020 | INR | 2,296.7 | 2,365.95 | 2,296.7 | 2,352 | 2,352 | +43.75 (+1.90%) | 1,452 |
14 Jan 2020 | INR | 2,273 | 2,349.9 | 2,220.8 | 2,308.25 | 2,308.25 | +65 (+2.90%) | 873 |
13 Jan 2020 | INR | 2,145 | 2,269 | 2,140.8 | 2,243.25 | 2,243.25 | +98.8 (+4.61%) | 1,248 |
10 Jan 2020 | INR | 2,217.8 | 2,217.8 | 2,130 | 2,144.45 | 2,144.45 | -29.35 (-1.35%) | 955 |
9 Jan 2020 | INR | 2,225 | 2,225 | 2,150 | 2,173.8 | 2,173.8 | +26 (+1.21%) | 857 |
8 Jan 2020 | INR | 2,129 | 2,187.85 | 2,129 | 2,147.8 | 2,147.8 | -2.2 (-0.10%) | 198 |
7 Jan 2020 | INR | 2,146 | 2,219 | 2,102.85 | 2,150 | 2,150 | +4.1 (+0.19%) | 480 |
6 Jan 2020 | INR | 2,204.05 | 2,224.35 | 2,130 | 2,145.9 | 2,145.9 | -56.65 (-2.57%) | 601 |
3 Jan 2020 | INR | 2,196 | 2,217.55 | 2,189.7 | 2,202.55 | 2,202.55 | +6.25 (+0.28%) | 385 |
2 Jan 2020 | INR | 2,187.8 | 2,210 | 2,172 | 2,196.3 | 2,196.3 | +16.45 (+0.75%) | 418 |
1 Jan 2020 | INR | 2,203.5 | 2,224.95 | 2,169.1 | 2,179.85 | 2,179.85 | -9.3 (-0.42%) | 408 |
31 Dec 2019 | INR | 2,168 | 2,220.1 | 2,168 | 2,189.15 | 2,189.15 | -12.05 (-0.55%) | 547 |
30 Dec 2019 | INR | 2,223.95 | 2,250 | 2,181 | 2,201.2 | 2,201.2 | -18.45 (-0.83%) | 672 |
27 Dec 2019 | INR | 2,203.7 | 2,232 | 2,203.7 | 2,219.65 | 2,219.65 | +11.65 (+0.53%) | 272 |
26 Dec 2019 | INR | 2,176.1 | 2,232.95 | 2,176.1 | 2,208 | 2,208 | -4.25 (-0.19%) | 281 |
24 Dec 2019 | INR | 2,280.5 | 2,280.5 | 2,198.05 | 2,212.25 | 2,212.25 | -32.35 (-1.44%) | 335 |
23 Dec 2019 | INR | 2,220 | 2,268 | 2,196.4 | 2,244.6 | 2,244.6 | +25.2 (+1.14%) | 301 |
20 Dec 2019 | INR | 2,214.15 | 2,290 | 2,200 | 2,219.4 | 2,219.4 | +14.3 (+0.65%) | 985 |
19 Dec 2019 | INR | 2,222.15 | 2,236.6 | 2,200 | 2,205.1 | 2,205.1 | -29.15 (-1.30%) | 526 |
18 Dec 2019 | INR | 2,225.85 | 2,256 | 2,224.35 | 2,234.25 | 2,234.25 | +12.75 (+0.57%) | 275 |
17 Dec 2019 | INR | 2,228 | 2,259.65 | 2,210 | 2,221.5 | 2,221.5 | -12.9 (-0.58%) | 463 |
16 Dec 2019 | INR | 2,248 | 2,275 | 2,225 | 2,234.4 | 2,234.4 | -15.35 (-0.68%) | 336 |
13 Dec 2019 | INR | 2,250 | 2,295 | 2,240.5 | 2,249.75 | 2,249.75 | -8.5 (-0.38%) | 281 |
12 Dec 2019 | INR | 2,262 | 2,280 | 2,250 | 2,258.25 | 2,258.25 | -2.3 (-0.10%) | 448 |
11 Dec 2019 | INR | 2,267.3 | 2,283 | 2,250 | 2,260.55 | 2,260.55 | -5.9 (-0.26%) | 464 |