Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 54.65 | 56.65 | 53.8 | 56.35 | 56.35 | +0.65 (+1.17%) | 24,192 |
9 Dec 2019 | INR | 50.5 | 56.15 | 49.85 | 55.7 | 55.7 | +5 (+9.86%) | 39,331 |
6 Dec 2019 | INR | 52 | 52.45 | 50.35 | 50.7 | 50.7 | -2.8 (-5.23%) | 11,411 |
5 Dec 2019 | INR | 56 | 56.1 | 53.1 | 53.5 | 53.5 | +3.35 (+6.68%) | 62,969 |
4 Dec 2019 | INR | 48.1 | 51.35 | 47.95 | 50.15 | 50.15 | +1.35 (+2.77%) | 16,074 |
3 Dec 2019 | INR | 49.2 | 50 | 48.45 | 48.8 | 48.8 | -0.5 (-1.01%) | 8,112 |
2 Dec 2019 | INR | 50.25 | 50.6 | 49.25 | 49.3 | 49.3 | -1 (-1.99%) | 13,707 |
29 Nov 2019 | INR | 50.5 | 51 | 50 | 50.3 | 50.3 | -0.55 (-1.08%) | 1,432 |
28 Nov 2019 | INR | 52.25 | 52.25 | 50.6 | 50.85 | 50.85 | -0.9 (-1.74%) | 8,116 |
27 Nov 2019 | INR | 50.35 | 53 | 50 | 51.75 | 51.75 | +2.4 (+4.86%) | 24,281 |
26 Nov 2019 | INR | 52.3 | 53.25 | 48.95 | 49.35 | 49.35 | -2.25 (-4.36%) | 29,368 |
25 Nov 2019 | INR | 50 | 51.9 | 48.6 | 51.6 | 51.6 | +3.65 (+7.61%) | 18,514 |
22 Nov 2019 | INR | 48.3 | 48.35 | 47.65 | 47.95 | 47.95 | -0.4 (-0.83%) | 6,940 |
21 Nov 2019 | INR | 48.25 | 49.3 | 47.9 | 48.35 | 48.35 | +0.05 (+0.10%) | 20,561 |
20 Nov 2019 | INR | 47.6 | 49.3 | 47.6 | 48.3 | 48.3 | +0.7 (+1.47%) | 4,311 |
19 Nov 2019 | INR | 47.6 | 48.45 | 47.25 | 47.6 | 47.6 | -0.35 (-0.73%) | 12,282 |
18 Nov 2019 | INR | 48.2 | 48.7 | 47.85 | 47.95 | 47.95 | -0.15 (-0.31%) | 8,634 |
15 Nov 2019 | INR | 48.3 | 48.6 | 48 | 48.1 | 48.1 | -0.55 (-1.13%) | 2,841 |
14 Nov 2019 | INR | 50 | 50 | 48.3 | 48.65 | 48.65 | -0.2 (-0.41%) | 6,835 |
13 Nov 2019 | INR | 49.5 | 50 | 48.5 | 48.85 | 48.85 | +0.6 (+1.24%) | 13,137 |
11 Nov 2019 | INR | 48.45 | 49 | 47.85 | 48.25 | 48.25 | +0.05 (+0.10%) | 8,060 |
8 Nov 2019 | INR | 47.65 | 50.25 | 47.6 | 48.2 | 48.2 | +0.3 (+0.63%) | 86,083 |
7 Nov 2019 | INR | 48.1 | 48.1 | 47.8 | 47.9 | 47.9 | +0.05 (+0.10%) | 1,768 |
6 Nov 2019 | INR | 47.85 | 48.45 | 47.75 | 47.85 | 47.85 | -0.15 (-0.31%) | 7,682 |
5 Nov 2019 | INR | 48.5 | 48.65 | 47.9 | 48 | 48 | -0.25 (-0.52%) | 7,807 |
4 Nov 2019 | INR | 48.55 | 48.85 | 48.05 | 48.25 | 48.25 | +0.3 (+0.63%) | 8,825 |
1 Nov 2019 | INR | 48.6 | 49 | 47.85 | 47.95 | 47.95 | -0.25 (-0.52%) | 9,313 |
31 Oct 2019 | INR | 48.85 | 49.4 | 48.1 | 48.2 | 48.2 | -0.2 (-0.41%) | 13,358 |
30 Oct 2019 | INR | 48.15 | 49.5 | 47.85 | 48.4 | 48.4 | +0.5 (+1.04%) | 11,978 |
29 Oct 2019 | INR | 48.5 | 48.55 | 47.65 | 47.9 | 47.9 | +0.1 (+0.21%) | 7,139 |