Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 1,007.8 | 1,032.5 | 998.65 | 1,025.9 | 205.18 | -0.05 (0.0%) | 22,585 |
20 Jan 2020 | INR | 1,030.6 | 1,032.6 | 1,018.7 | 1,025.95 | 205.19 | +3.5 (+0.34%) | 11,783 |
17 Jan 2020 | INR | 1,028.55 | 1,046.45 | 1,017.7 | 1,022.45 | 204.49 | -1.15 (-0.11%) | 26,226 |
16 Jan 2020 | INR | 1,040.55 | 1,042.55 | 1,018.2 | 1,023.6 | 204.72 | -9 (-0.87%) | 9,940 |
15 Jan 2020 | INR | 1,052.45 | 1,052.45 | 1,028.65 | 1,032.6 | 206.52 | -16.15 (-1.54%) | 2,996 |
14 Jan 2020 | INR | 1,052.45 | 1,059.9 | 1,043.95 | 1,048.75 | 209.75 | -6.35 (-0.60%) | 1,596 |
13 Jan 2020 | INR | 1,042.55 | 1,072.3 | 1,040.35 | 1,055.1 | 211.02 | +6.1 (+0.58%) | 3,016 |
10 Jan 2020 | INR | 1,082.15 | 1,082.25 | 1,043.6 | 1,049 | 209.8 | -23.55 (-2.20%) | 8,077 |
9 Jan 2020 | INR | 1,082.25 | 1,082.25 | 1,059.5 | 1,072.55 | 214.51 | -1.55 (-0.14%) | 750 |
8 Jan 2020 | INR | 1,059.4 | 1,080.75 | 1,059.4 | 1,074.1 | 214.82 | +0.55 (+0.05%) | 664 |
7 Jan 2020 | INR | 1,079.25 | 1,082.25 | 1,052.45 | 1,073.55 | 214.71 | +12.4 (+1.17%) | 2,195 |
6 Jan 2020 | INR | 1,104.2 | 1,104.2 | 1,047.6 | 1,061.15 | 212.23 | -23.55 (-2.17%) | 4,960 |
3 Jan 2020 | INR | 1,107.05 | 1,116 | 1,072.5 | 1,084.7 | 216.94 | -26.7 (-2.40%) | 10,081 |
2 Jan 2020 | INR | 1,097.15 | 1,117 | 1,067.45 | 1,111.4 | 222.28 | +32.4 (+3.00%) | 18,285 |
1 Jan 2020 | INR | 1,102 | 1,102 | 1,072.65 | 1,079 | 215.8 | -7.2 (-0.66%) | 1,445 |
31 Dec 2019 | INR | 1,131.9 | 1,131.9 | 1,077.3 | 1,086.2 | 217.24 | -29.15 (-2.61%) | 8,988 |
30 Dec 2019 | INR | 1,116.6 | 1,141.8 | 1,072.3 | 1,115.35 | 223.07 | +21.55 (+1.97%) | 19,931 |
27 Dec 2019 | INR | 997.65 | 1,110.35 | 992.9 | 1,093.8 | 218.76 | +65.65 (+6.39%) | 16,029 |
26 Dec 2019 | INR | 983.95 | 1,051.35 | 973.15 | 1,028.15 | 205.63 | +50.1 (+5.12%) | 14,100 |
24 Dec 2019 | INR | 966.1 | 990.9 | 965.05 | 978.05 | 195.61 | +0.1 (+0.01%) | 5,489 |
23 Dec 2019 | INR | 971.05 | 982.95 | 950.3 | 977.95 | 195.59 | +6.3 (+0.65%) | 22,807 |
20 Dec 2019 | INR | 958.2 | 973.05 | 958.15 | 971.65 | 194.33 | +4.2 (+0.43%) | 1,399 |
19 Dec 2019 | INR | 977.05 | 985.1 | 933.3 | 967.45 | 193.49 | +1.95 (+0.20%) | 7,589 |
18 Dec 2019 | INR | 959.15 | 978.35 | 959.1 | 965.5 | 193.1 | +3.55 (+0.37%) | 3,781 |
17 Dec 2019 | INR | 942 | 965.1 | 934.6 | 961.95 | 192.39 | +24.8 (+2.65%) | 16,754 |
16 Dec 2019 | INR | 946.65 | 946.65 | 918.4 | 937.15 | 187.43 | -2.55 (-0.27%) | 4,013 |
13 Dec 2019 | INR | 929.35 | 948.2 | 922.2 | 939.7 | 187.94 | +12.35 (+1.33%) | 3,656 |
12 Dec 2019 | INR | 958.15 | 958.15 | 899.15 | 927.35 | 185.47 | -20.3 (-2.14%) | 21,754 |
11 Dec 2019 | INR | 928.35 | 948.2 | 899.35 | 947.65 | 189.53 | +13.15 (+1.41%) | 6,168 |
10 Dec 2019 | INR | 943.5 | 953.1 | 918.4 | 934.5 | 186.9 | -24.3 (-2.53%) | 3,409 |