Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 1,630.6 | 1,636.05 | 1,576.05 | 1,585.9 | 1,585.9 | -40.05 (-2.46%) | 112,720 |
21 Jan 2020 | INR | 1,608.9 | 1,630.7 | 1,586.5 | 1,625.95 | 1,625.95 | +7.9 (+0.49%) | 136,753 |
20 Jan 2020 | INR | 1,710 | 1,710.7 | 1,610.95 | 1,618.05 | 1,618.05 | -79.75 (-4.70%) | 241,384 |
17 Jan 2020 | INR | 1,720 | 1,720 | 1,690.5 | 1,697.8 | 1,697.8 | -2.8 (-0.16%) | 44,788 |
16 Jan 2020 | INR | 1,681.4 | 1,705 | 1,679.25 | 1,700.6 | 1,700.6 | +23.15 (+1.38%) | 59,133 |
15 Jan 2020 | INR | 1,678 | 1,686.45 | 1,666.05 | 1,677.45 | 1,677.45 | +0.25 (+0.01%) | 728,263 |
14 Jan 2020 | INR | 1,695 | 1,697.4 | 1,671.5 | 1,677.2 | 1,677.2 | -14 (-0.83%) | 183,119 |
13 Jan 2020 | INR | 1,690.4 | 1,704 | 1,686.55 | 1,691.2 | 1,691.2 | +7 (+0.42%) | 154,156 |
10 Jan 2020 | INR | 1,677.8 | 1,692.35 | 1,671.65 | 1,684.2 | 1,684.2 | +19.35 (+1.16%) | 88,961 |
9 Jan 2020 | INR | 1,663.35 | 1,674 | 1,658.85 | 1,664.85 | 1,664.85 | +9.4 (+0.57%) | 30,682 |
8 Jan 2020 | INR | 1,663 | 1,663 | 1,638.65 | 1,655.45 | 1,655.45 | -15.75 (-0.94%) | 9,573,056 |
7 Jan 2020 | INR | 1,660 | 1,674.55 | 1,650.5 | 1,671.2 | 1,671.2 | +18.85 (+1.14%) | 51,772 |
6 Jan 2020 | INR | 1,658 | 1,658.7 | 1,638.55 | 1,652.35 | 1,652.35 | -5.5 (-0.33%) | 190,290 |
3 Jan 2020 | INR | 1,682.5 | 1,682.5 | 1,645.1 | 1,657.85 | 1,657.85 | -13.6 (-0.81%) | 302,846 |
2 Jan 2020 | INR | 1,672.1 | 1,682.1 | 1,664.3 | 1,671.45 | 1,671.45 | -3.15 (-0.19%) | 139,603 |
1 Jan 2020 | INR | 1,686.9 | 1,696.5 | 1,672.1 | 1,674.6 | 1,674.6 | -9.9 (-0.59%) | 31,567 |
31 Dec 2019 | INR | 1,688.3 | 1,690.1 | 1,670.5 | 1,684.5 | 1,684.5 | -3.7 (-0.22%) | 179,929 |
30 Dec 2019 | INR | 1,724 | 1,724 | 1,685 | 1,688.2 | 1,688.2 | +3.15 (+0.19%) | 42,574 |
27 Dec 2019 | INR | 1,697.2 | 1,700.6 | 1,680.55 | 1,685.05 | 1,685.05 | -9 (-0.53%) | 88,598 |
26 Dec 2019 | INR | 1,713.95 | 1,715 | 1,690.1 | 1,694.05 | 1,694.05 | -17.65 (-1.03%) | 20,470 |
24 Dec 2019 | INR | 1,703 | 1,716.9 | 1,700.1 | 1,711.7 | 1,711.7 | +6.7 (+0.39%) | 39,777 |
23 Dec 2019 | INR | 1,696.05 | 1,711 | 1,696 | 1,705 | 1,705 | +11.95 (+0.71%) | 34,250 |
20 Dec 2019 | INR | 1,728.5 | 1,728.5 | 1,687.5 | 1,693.05 | 1,693.05 | -36.25 (-2.10%) | 85,883 |
19 Dec 2019 | INR | 1,725 | 1,734.35 | 1,716.15 | 1,729.3 | 1,729.3 | +5.15 (+0.30%) | 39,474 |
18 Dec 2019 | INR | 1,714.25 | 1,726.4 | 1,706.75 | 1,724.15 | 1,724.15 | +11.1 (+0.65%) | 158,556 |
17 Dec 2019 | INR | 1,715 | 1,720.35 | 1,709 | 1,713.05 | 1,713.05 | +8.7 (+0.51%) | 41,314 |
16 Dec 2019 | INR | 1,698.5 | 1,729.5 | 1,695 | 1,704.35 | 1,704.35 | +12.4 (+0.73%) | 73,395 |
13 Dec 2019 | INR | 1,716 | 1,716.55 | 1,688.7 | 1,691.95 | 1,691.95 | -23.75 (-1.38%) | 120,659 |
12 Dec 2019 | INR | 1,689 | 1,720 | 1,682.8 | 1,715.7 | 1,715.7 | +29.65 (+1.76%) | 76,674 |
11 Dec 2019 | INR | 1,660 | 1,690.55 | 1,659.05 | 1,686.05 | 1,686.05 | +26.95 (+1.62%) | 257,723 |