Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 43.6 | 43.6 | 41.45 | 41.45 | 41.45 | -2.15 (-4.93%) | 443 |
9 Dec 2019 | INR | 43.5 | 43.6 | 43.5 | 43.6 | 43.6 | +2.05 (+4.93%) | 74 |
6 Dec 2019 | INR | 41.4 | 41.55 | 41.35 | 41.55 | 41.55 | -0.5 (-1.19%) | 120 |
5 Dec 2019 | INR | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -2 (-4.54%) | 1 |
4 Dec 2019 | INR | 45.75 | 45.75 | 44.05 | 44.05 | 44.05 | -1.7 (-3.72%) | 105 |
3 Dec 2019 | INR | 46.05 | 46.05 | 45.75 | 45.75 | 45.75 | -1.25 (-2.66%) | 505 |
2 Dec 2019 | INR | 49.45 | 49.45 | 47 | 47 | 47 | -2.45 (-4.95%) | 876 |
29 Nov 2019 | INR | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | +1.95 (+4.11%) | 5 |
28 Nov 2019 | INR | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0.0 (0.0%) | 225 |
27 Nov 2019 | INR | 50 | 50 | 47.5 | 47.5 | 47.5 | -2.5 (-5%) | 1,171 |
26 Nov 2019 | INR | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
25 Nov 2019 | INR | 50 | 50 | 49 | 50 | 50 | +0.7 (+1.42%) | 605 |
22 Nov 2019 | INR | 49.3 | 49.3 | 49.3 | 49.3 | 49.3 | 0.0 (0.0%) | 0 |
21 Nov 2019 | INR | 46.15 | 50.15 | 45.85 | 49.3 | 49.3 | +1.5 (+3.14%) | 2,159 |
20 Nov 2019 | INR | 47.75 | 50 | 45.4 | 47.8 | 47.8 | +0.05 (+0.10%) | 509 |
19 Nov 2019 | INR | 47.2 | 48.5 | 47.1 | 47.75 | 47.75 | -1.8 (-3.63%) | 378 |
18 Nov 2019 | INR | 51.2 | 51.2 | 46.45 | 49.55 | 49.55 | +0.7 (+1.43%) | 2,091 |
15 Nov 2019 | INR | 46 | 48.85 | 44.55 | 48.85 | 48.85 | +2.3 (+4.94%) | 1,600 |
14 Nov 2019 | INR | 46.4 | 48.6 | 46.35 | 46.55 | 46.55 | -2.05 (-4.22%) | 1,317 |
13 Nov 2019 | INR | 50 | 50.4 | 48.25 | 48.6 | 48.6 | -1.6 (-3.19%) | 1,211 |
11 Nov 2019 | INR | 46.4 | 50.55 | 46.4 | 50.2 | 50.2 | +2.05 (+4.26%) | 1,364 |
8 Nov 2019 | INR | 48 | 48.15 | 48 | 48.15 | 48.15 | -2.35 (-4.65%) | 221 |
7 Nov 2019 | INR | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0.0 (0.0%) | 0 |
6 Nov 2019 | INR | 51.6 | 51.6 | 48.15 | 50.5 | 50.5 | +0.25 (+0.50%) | 337 |
5 Nov 2019 | INR | 50.4 | 50.4 | 48.05 | 50.25 | 50.25 | -0.25 (-0.50%) | 35,512 |
4 Nov 2019 | INR | 48.95 | 50.5 | 47.55 | 50.5 | 50.5 | +1.55 (+3.17%) | 4,746 |
1 Nov 2019 | INR | 48.95 | 48.95 | 45 | 48.95 | 48.95 | +2.3 (+4.93%) | 470 |
31 Oct 2019 | INR | 44.55 | 46.7 | 44.55 | 46.65 | 46.65 | +2.15 (+4.83%) | 289 |
30 Oct 2019 | INR | 42.5 | 44.5 | 42.35 | 44.5 | 44.5 | +1.95 (+4.58%) | 513 |
29 Oct 2019 | INR | 44.55 | 44.55 | 42.55 | 42.55 | 42.55 | 0.0 (0.0%) | 110 |