Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 1,183.45 | 1,183.9 | 1,161 | 1,176.2 | 1,176.2 | -11.65 (-0.98%) | 925,998 |
20 Jan 2020 | INR | 1,190 | 1,195 | 1,179.1 | 1,187.85 | 1,187.85 | -0.9 (-0.08%) | 1,139,858 |
17 Jan 2020 | INR | 1,194.8 | 1,196.85 | 1,184 | 1,188.75 | 1,188.75 | -4.15 (-0.35%) | 1,034,774 |
16 Jan 2020 | INR | 1,184.85 | 1,195.5 | 1,174.1 | 1,192.9 | 1,192.9 | +8.05 (+0.68%) | 1,644,541 |
15 Jan 2020 | INR | 1,173.5 | 1,191.5 | 1,170.6 | 1,184.85 | 1,184.85 | +17.75 (+1.52%) | 2,665,214 |
14 Jan 2020 | INR | 1,162 | 1,168.65 | 1,157.15 | 1,167.1 | 1,167.1 | +8.15 (+0.70%) | 1,324,743 |
13 Jan 2020 | INR | 1,155 | 1,162.45 | 1,148.5 | 1,158.95 | 1,158.95 | +4.9 (+0.42%) | 1,135,936 |
10 Jan 2020 | INR | 1,167 | 1,170.7 | 1,150.75 | 1,154.05 | 1,154.05 | -9.4 (-0.81%) | 1,517,311 |
9 Jan 2020 | INR | 1,155 | 1,168 | 1,148.5 | 1,163.45 | 1,163.45 | +20.15 (+1.76%) | 1,764,131 |
8 Jan 2020 | INR | 1,145 | 1,156.3 | 1,138 | 1,143.3 | 1,143.3 | -16.65 (-1.44%) | 2,370,166 |
7 Jan 2020 | INR | 1,170.95 | 1,173.85 | 1,152.05 | 1,159.95 | 1,159.95 | +1.35 (+0.12%) | 2,363,578 |
6 Jan 2020 | INR | 1,162 | 1,171.4 | 1,150.1 | 1,158.6 | 1,158.6 | +18.9 (+1.66%) | 4,494,752 |
3 Jan 2020 | INR | 1,156 | 1,156 | 1,132 | 1,139.7 | 1,139.7 | -15.9 (-1.38%) | 2,695,237 |
2 Jan 2020 | INR | 1,157 | 1,159.9 | 1,140 | 1,155.6 | 1,155.6 | +0.85 (+0.07%) | 3,286,436 |
1 Jan 2020 | INR | 1,194.45 | 1,199 | 1,152.2 | 1,154.75 | 1,154.75 | -33.2 (-2.79%) | 3,137,636 |
31 Dec 2019 | INR | 1,195 | 1,203.7 | 1,184.2 | 1,187.95 | 1,187.95 | -5.8 (-0.49%) | 1,753,530 |
30 Dec 2019 | INR | 1,195 | 1,198 | 1,183.1 | 1,193.75 | 1,193.75 | +2.3 (+0.19%) | 1,109,808 |
27 Dec 2019 | INR | 1,196.45 | 1,199.2 | 1,184.85 | 1,191.45 | 1,191.45 | -1.05 (-0.09%) | 1,332,568 |
26 Dec 2019 | INR | 1,209.95 | 1,213.75 | 1,190.6 | 1,192.5 | 1,192.5 | -11.6 (-0.96%) | 1,800,229 |
24 Dec 2019 | INR | 1,206.05 | 1,222 | 1,200.65 | 1,204.1 | 1,204.1 | -5 (-0.41%) | 2,236,779 |
23 Dec 2019 | INR | 1,206.1 | 1,229 | 1,201.1 | 1,209.1 | 1,209.1 | +7.2 (+0.60%) | 3,980,835 |
20 Dec 2019 | INR | 1,160 | 1,206.45 | 1,160 | 1,201.9 | 1,201.9 | +42.85 (+3.70%) | 6,754,831 |
19 Dec 2019 | INR | 1,159 | 1,162.5 | 1,153 | 1,159.05 | 1,159.05 | -0.05 (0.0%) | 1,338,696 |
18 Dec 2019 | INR | 1,164 | 1,167.35 | 1,150.35 | 1,159.1 | 1,159.1 | +1.75 (+0.15%) | 1,391,631 |
17 Dec 2019 | INR | 1,171 | 1,171 | 1,152 | 1,157.35 | 1,157.35 | -8.3 (-0.71%) | 1,706,196 |
16 Dec 2019 | INR | 1,188.55 | 1,192.25 | 1,162.85 | 1,165.65 | 1,165.65 | -20.5 (-1.73%) | 1,239,589 |
13 Dec 2019 | INR | 1,193 | 1,203.5 | 1,182.6 | 1,186.15 | 1,186.15 | -1.85 (-0.16%) | 1,624,478 |
12 Dec 2019 | INR | 1,182.1 | 1,192 | 1,177.5 | 1,188 | 1,188 | +8.45 (+0.72%) | 1,065,673 |
11 Dec 2019 | INR | 1,178.1 | 1,189 | 1,175.75 | 1,179.55 | 1,179.55 | +0.25 (+0.02%) | 1,005,638 |
10 Dec 2019 | INR | 1,175.1 | 1,192.1 | 1,172.9 | 1,179.3 | 1,179.3 | +1.25 (+0.11%) | 1,641,867 |