Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 3,210 | 3,285.75 | 3,206.6 | 3,244.45 | 648.89 | +14.35 (+0.44%) | 1,696,250 |
6 Dec 2019 | INR | 3,233.5 | 3,253.75 | 3,217.7 | 3,230.1 | 646.02 | -11.1 (-0.34%) | 985,945 |
5 Dec 2019 | INR | 3,196.9 | 3,256.8 | 3,180.2 | 3,241.2 | 648.24 | +48.4 (+1.52%) | 1,268,995 |
4 Dec 2019 | INR | 3,197 | 3,216.95 | 3,173.9 | 3,192.8 | 638.56 | -13.15 (-0.41%) | 723,185 |
3 Dec 2019 | INR | 3,229.95 | 3,247.65 | 3,190 | 3,205.95 | 641.19 | -31.5 (-0.97%) | 804,315 |
2 Dec 2019 | INR | 3,201 | 3,250 | 3,175 | 3,237.45 | 647.49 | +35.8 (+1.12%) | 1,160,755 |
29 Nov 2019 | INR | 3,213.2 | 3,222.95 | 3,180 | 3,201.65 | 640.33 | -23.3 (-0.72%) | 720,445 |
28 Nov 2019 | INR | 3,183.6 | 3,239.95 | 3,132.5 | 3,224.95 | 644.99 | +60.05 (+1.90%) | 1,875,150 |
27 Nov 2019 | INR | 3,130 | 3,173 | 3,117.85 | 3,164.9 | 632.98 | +43.45 (+1.39%) | 915,370 |
26 Nov 2019 | INR | 3,165 | 3,177.3 | 3,105 | 3,121.45 | 624.29 | -30.8 (-0.98%) | 908,515 |
25 Nov 2019 | INR | 3,143.55 | 3,161.75 | 3,132.1 | 3,152.25 | 630.45 | +28.2 (+0.90%) | 879,625 |
22 Nov 2019 | INR | 3,148 | 3,174.95 | 3,090.2 | 3,124.05 | 624.81 | -19.7 (-0.63%) | 1,649,060 |
21 Nov 2019 | INR | 3,228 | 3,230.35 | 3,133.9 | 3,143.75 | 628.75 | -76.6 (-2.38%) | 1,107,640 |
20 Nov 2019 | INR | 3,200 | 3,272.9 | 3,200 | 3,220.35 | 644.07 | +19.8 (+0.62%) | 1,898,535 |
19 Nov 2019 | INR | 3,218 | 3,226.35 | 3,185.2 | 3,200.55 | 640.11 | -5.8 (-0.18%) | 643,805 |
18 Nov 2019 | INR | 3,237.95 | 3,245.7 | 3,182.75 | 3,206.35 | 641.27 | -9.35 (-0.29%) | 1,537,960 |
15 Nov 2019 | INR | 3,178 | 3,244.85 | 3,158.2 | 3,215.7 | 643.14 | +56 (+1.77%) | 2,588,175 |
14 Nov 2019 | INR | 3,150 | 3,190 | 3,130 | 3,159.7 | 631.94 | +15 (+0.48%) | 1,581,270 |
13 Nov 2019 | INR | 3,170 | 3,190 | 3,130 | 3,144.7 | 628.94 | -10.05 (-0.32%) | 1,770,555 |
11 Nov 2019 | INR | 3,135.3 | 3,197.75 | 3,129.4 | 3,154.75 | 630.95 | +15.3 (+0.49%) | 1,807,590 |
8 Nov 2019 | INR | 3,148 | 3,225 | 3,119.6 | 3,139.45 | 627.89 | -9.3 (-0.30%) | 3,996,720 |
7 Nov 2019 | INR | 3,079 | 3,165 | 3,039 | 3,148.75 | 629.75 | +81.65 (+2.66%) | 3,604,585 |
6 Nov 2019 | INR | 2,955 | 3,128.35 | 2,931.6 | 3,067.1 | 613.42 | +109.65 (+3.71%) | 7,167,175 |
5 Nov 2019 | INR | 2,900 | 3,064.7 | 2,890 | 2,957.45 | 591.49 | +27.55 (+0.94%) | 5,754,060 |
4 Nov 2019 | INR | 2,902 | 2,975 | 2,870.8 | 2,929.9 | 585.98 | +27.3 (+0.94%) | 3,066,120 |
1 Nov 2019 | INR | 2,895.55 | 2,925.3 | 2,860 | 2,902.6 | 580.52 | +6.35 (+0.22%) | 1,538,875 |
31 Oct 2019 | INR | 2,799.9 | 2,920 | 2,757.95 | 2,896.25 | 579.25 | +100.1 (+3.58%) | 3,239,310 |
30 Oct 2019 | INR | 2,808.5 | 2,814.95 | 2,715 | 2,796.15 | 559.23 | -23.45 (-0.83%) | 4,279,015 |
29 Oct 2019 | INR | 2,862.9 | 2,948 | 2,783.05 | 2,819.6 | 563.92 | -33.7 (-1.18%) | 1,741,465 |
27 Oct 2019 | INR | 2,872 | 2,874 | 2,842 | 2,853.3 | 570.66 | +2.2 (+0.08%) | 87,025 |