Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 43.7 | 43.7 | 42.85 | 42.85 | 42.85 | -0.85 (-1.95%) | 35,010 |
21 Jan 2020 | INR | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | 0.0 (0.0%) | 10 |
20 Jan 2020 | INR | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | 0.0 (0.0%) | 0 |
17 Jan 2020 | INR | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | 0.0 (0.0%) | 0 |
16 Jan 2020 | INR | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | -0.75 (-1.69%) | 6,600 |
15 Jan 2020 | INR | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.8 (-1.77%) | 400 |
14 Jan 2020 | INR | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.0 (0.0%) | 0 |
13 Jan 2020 | INR | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.7 (-1.52%) | 200 |
10 Jan 2020 | INR | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.0 (0.0%) | 0 |
9 Jan 2020 | INR | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.55 (-1.18%) | 79,010 |
8 Jan 2020 | INR | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | -0.85 (-1.80%) | 1,000 |
7 Jan 2020 | INR | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.0 (0.0%) | 0 |
6 Jan 2020 | INR | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.0 (0.0%) | 0 |
3 Jan 2020 | INR | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.0 (0.0%) | 0 |
2 Jan 2020 | INR | 45.9 | 47.35 | 45.85 | 47.35 | 47.35 | +0.6 (+1.28%) | 4,300 |
1 Jan 2020 | INR | 46.25 | 46.75 | 46.25 | 46.75 | 46.75 | -0.15 (-0.32%) | 1,200 |
31 Dec 2019 | INR | 46.6 | 47.5 | 46.6 | 46.9 | 46.9 | -0.6 (-1.26%) | 1,200 |
30 Dec 2019 | INR | 47.35 | 47.5 | 47.35 | 47.5 | 47.5 | -0.8 (-1.66%) | 1,000 |
27 Dec 2019 | INR | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | 0.0 (0.0%) | 0 |
26 Dec 2019 | INR | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | 0.0 (0.0%) | 0 |
24 Dec 2019 | INR | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | 0.0 (0.0%) | 0 |
23 Dec 2019 | INR | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | -0.95 (-1.93%) | 2 |
20 Dec 2019 | INR | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.25 (-0.51%) | 1 |
19 Dec 2019 | INR | 48.75 | 49.5 | 48.75 | 49.5 | 49.5 | 0.0 (0.0%) | 5,000 |
18 Dec 2019 | INR | 48.5 | 49.5 | 48.5 | 49.5 | 49.5 | +0.05 (+0.10%) | 1,500 |
17 Dec 2019 | INR | 48.5 | 50 | 48.5 | 49.45 | 49.45 | +0.1 (+0.20%) | 4,500 |
16 Dec 2019 | INR | 49.25 | 49.35 | 49.25 | 49.35 | 49.35 | +0.1 (+0.20%) | 1,000 |
13 Dec 2019 | INR | 49.15 | 49.25 | 49.15 | 49.25 | 49.25 | -0.85 (-1.70%) | 1,000 |
12 Dec 2019 | INR | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0.0 (0.0%) | 0 |
11 Dec 2019 | INR | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0.0 (0.0%) | 0 |