Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 50 | 50.3 | 49.2 | 49.75 | 49.75 | 0.0 (0.0%) | 1,096,086 |
21 Jan 2020 | INR | 50.4 | 51.2 | 49.6 | 49.75 | 49.75 | -1 (-1.97%) | 1,607,443 |
20 Jan 2020 | INR | 51.8 | 51.8 | 50 | 50.75 | 50.75 | -0.2 (-0.39%) | 1,168,672 |
17 Jan 2020 | INR | 50.4 | 51.85 | 50.3 | 50.95 | 50.95 | +0.1 (+0.20%) | 1,253,440 |
16 Jan 2020 | INR | 51.5 | 51.75 | 50.65 | 50.85 | 50.85 | -0.6 (-1.17%) | 1,352,505 |
15 Jan 2020 | INR | 50.5 | 51.65 | 49.7 | 51.45 | 51.45 | +0.7 (+1.38%) | 1,463,115 |
14 Jan 2020 | INR | 50.5 | 51.65 | 50.15 | 50.75 | 50.75 | +0.75 (+1.50%) | 2,061,638 |
13 Jan 2020 | INR | 49.9 | 50.45 | 49.05 | 50 | 50 | +0.05 (+0.10%) | 1,533,726 |
10 Jan 2020 | INR | 49.1 | 50.4 | 48.35 | 49.95 | 49.95 | +1.45 (+2.99%) | 3,010,569 |
9 Jan 2020 | INR | 47.05 | 48.75 | 47.05 | 48.5 | 48.5 | +1.65 (+3.52%) | 2,456,501 |
8 Jan 2020 | INR | 45 | 47.05 | 44.85 | 46.85 | 46.85 | +1.35 (+2.97%) | 2,522,703 |
7 Jan 2020 | INR | 45.5 | 46.25 | 44.9 | 45.5 | 45.5 | +0.7 (+1.56%) | 1,850,267 |
6 Jan 2020 | INR | 46.4 | 46.4 | 44.55 | 44.8 | 44.8 | -1.9 (-4.07%) | 1,874,699 |
3 Jan 2020 | INR | 46.9 | 47.55 | 46.2 | 46.7 | 46.7 | -0.55 (-1.16%) | 2,579,112 |
2 Jan 2020 | INR | 44 | 47.6 | 43.75 | 47.25 | 47.25 | +4.35 (+10.14%) | 5,191,494 |
1 Jan 2020 | INR | 43.1 | 43.55 | 42.55 | 42.9 | 42.9 | 0.0 (0.0%) | 1,390,150 |
31 Dec 2019 | INR | 43.15 | 43.3 | 42.7 | 42.9 | 42.9 | -0.25 (-0.58%) | 1,694,622 |
30 Dec 2019 | INR | 42.15 | 43.3 | 41.8 | 43.15 | 43.15 | +1 (+2.37%) | 1,350,363 |
27 Dec 2019 | INR | 42.4 | 42.75 | 41.65 | 42.15 | 42.15 | -0.25 (-0.59%) | 1,130,649 |
26 Dec 2019 | INR | 41.1 | 42.75 | 41.1 | 42.4 | 42.4 | +1.35 (+3.29%) | 2,157,582 |
24 Dec 2019 | INR | 41.15 | 41.45 | 40.85 | 41.05 | 41.05 | +0.1 (+0.24%) | 1,110,572 |
23 Dec 2019 | INR | 41.55 | 42.05 | 40.8 | 40.95 | 40.95 | -0.65 (-1.56%) | 2,019,625 |
20 Dec 2019 | INR | 41.1 | 42 | 40.75 | 41.6 | 41.6 | +0.5 (+1.22%) | 2,295,607 |
19 Dec 2019 | INR | 40.95 | 41.45 | 40.6 | 41.1 | 41.1 | 0.0 (0.0%) | 1,749,488 |
18 Dec 2019 | INR | 40.8 | 41.5 | 40.35 | 41.1 | 41.1 | +0.25 (+0.61%) | 1,953,753 |
17 Dec 2019 | INR | 39.75 | 41.45 | 39.35 | 40.85 | 40.85 | +1.4 (+3.55%) | 2,971,963 |
16 Dec 2019 | INR | 41 | 41 | 39.35 | 39.45 | 39.45 | -1.15 (-2.83%) | 1,778,968 |
13 Dec 2019 | INR | 40.5 | 41.75 | 40.15 | 40.6 | 40.6 | +0.8 (+2.01%) | 2,855,694 |
12 Dec 2019 | INR | 38.5 | 40 | 38.35 | 39.8 | 39.8 | +1.6 (+4.19%) | 1,912,200 |
11 Dec 2019 | INR | 38.35 | 38.8 | 37.5 | 38.2 | 38.2 | -0.05 (-0.13%) | 1,437,876 |