Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | INR | 116.2 | 116.9 | 115.4 | 116 | 116 | -0.1 (-0.09%) | 5,789,565 |
13 Dec 2019 | INR | 115.2 | 117.6 | 115.05 | 116.1 | 116.1 | +0.95 (+0.83%) | 7,360,278 |
12 Dec 2019 | INR | 116.95 | 117 | 113.8 | 115.15 | 115.15 | -0.9 (-0.78%) | 10,728,941 |
11 Dec 2019 | INR | 115.5 | 117.8 | 113.7 | 116.05 | 116.05 | +1.7 (+1.49%) | 11,743,163 |
10 Dec 2019 | INR | 114.5 | 115.5 | 112.4 | 114.35 | 114.35 | -0.05 (-0.04%) | 10,911,527 |
9 Dec 2019 | INR | 113.2 | 116.7 | 112.1 | 114.4 | 114.4 | +1.3 (+1.15%) | 11,999,754 |
6 Dec 2019 | INR | 115.6 | 116.4 | 111.75 | 113.1 | 113.1 | -2.45 (-2.12%) | 17,929,315 |
5 Dec 2019 | INR | 119.2 | 121.55 | 115.1 | 115.55 | 115.55 | -3.6 (-3.02%) | 14,081,910 |
4 Dec 2019 | INR | 116 | 119.8 | 115.4 | 119.15 | 119.15 | +2.2 (+1.88%) | 11,794,062 |
3 Dec 2019 | INR | 120.35 | 120.35 | 116.05 | 116.95 | 116.95 | -3.05 (-2.54%) | 13,404,534 |
2 Dec 2019 | INR | 121.3 | 121.5 | 118.3 | 120 | 120 | -0.35 (-0.29%) | 15,608,899 |
29 Nov 2019 | INR | 116.05 | 123.5 | 116.05 | 120.35 | 120.35 | +5.85 (+5.11%) | 50,236,359 |
28 Nov 2019 | INR | 108 | 115.4 | 107.7 | 114.5 | 114.5 | +6.8 (+6.31%) | 33,588,744 |
27 Nov 2019 | INR | 104 | 108.8 | 103.5 | 107.7 | 107.7 | +4.85 (+4.72%) | 24,488,885 |
26 Nov 2019 | INR | 105.8 | 105.8 | 101.1 | 102.85 | 102.85 | -1.35 (-1.30%) | 13,072,098 |
25 Nov 2019 | INR | 96.8 | 104.55 | 95.9 | 104.2 | 104.2 | +7.65 (+7.92%) | 22,400,578 |
22 Nov 2019 | INR | 96 | 96.95 | 94.3 | 96.55 | 96.55 | +0.65 (+0.68%) | 6,335,855 |
21 Nov 2019 | INR | 99.2 | 99.4 | 95.6 | 95.9 | 95.9 | -3.15 (-3.18%) | 6,967,796 |
20 Nov 2019 | INR | 100.4 | 100.45 | 98.55 | 99.05 | 99.05 | -0.8 (-0.80%) | 6,048,314 |
19 Nov 2019 | INR | 97.9 | 101.9 | 97.7 | 99.85 | 99.85 | +2.25 (+2.31%) | 12,689,331 |
18 Nov 2019 | INR | 97.95 | 99.05 | 96.5 | 97.6 | 97.6 | 0.0 (0.0%) | 6,136,688 |
15 Nov 2019 | INR | 96.05 | 98.25 | 96 | 97.6 | 97.6 | +1.75 (+1.83%) | 7,169,522 |
14 Nov 2019 | INR | 95.8 | 96.4 | 93.4 | 95.85 | 95.85 | +0.25 (+0.26%) | 5,713,197 |
13 Nov 2019 | INR | 99.15 | 100.4 | 95.1 | 95.6 | 95.6 | -3.35 (-3.39%) | 7,892,528 |
11 Nov 2019 | INR | 99.45 | 100.95 | 98.2 | 98.95 | 98.95 | -0.6 (-0.60%) | 7,549,591 |
8 Nov 2019 | INR | 97.75 | 102 | 96.65 | 99.55 | 99.55 | +0.5 (+0.50%) | 12,767,085 |
7 Nov 2019 | INR | 98.3 | 104.15 | 98.2 | 99.05 | 99.05 | +3.2 (+3.34%) | 19,350,125 |
6 Nov 2019 | INR | 95.3 | 96.9 | 94.15 | 95.85 | 95.85 | +0.45 (+0.47%) | 6,173,175 |
5 Nov 2019 | INR | 96.8 | 98.1 | 95 | 95.4 | 95.4 | -1.35 (-1.40%) | 7,107,244 |
4 Nov 2019 | INR | 97.4 | 99.1 | 95.9 | 96.75 | 96.75 | -0.05 (-0.05%) | 8,014,726 |