Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | INR | 54.65 | 54.65 | 45 | 45 | 4.5 | -5 (-10%) | 520 |
23 Oct 2019 | INR | 54.9 | 54.9 | 45 | 50 | 5 | 0.0 (0.0%) | 42 |
22 Oct 2019 | INR | 50 | 50 | 50 | 50 | 5 | 0.0 (0.0%) | 0 |
18 Oct 2019 | INR | 50 | 50 | 50 | 50 | 5 | 0.0 (0.0%) | 0 |
17 Oct 2019 | INR | 52.65 | 52.65 | 43.2 | 50 | 5 | +2.05 (+4.28%) | 1,778 |
16 Oct 2019 | INR | 47.95 | 47.95 | 47.95 | 47.95 | 4.795 | -0.7 (-1.44%) | 10 |
15 Oct 2019 | INR | 47 | 51.95 | 43 | 48.65 | 4.865 | +0.9 (+1.88%) | 694 |
14 Oct 2019 | INR | 47.9 | 47.9 | 43.2 | 47.75 | 4.775 | -0.25 (-0.52%) | 106 |
11 Oct 2019 | INR | 48 | 48 | 48 | 48 | 4.8 | +4 (+9.09%) | 60 |
10 Oct 2019 | INR | 44.45 | 44.45 | 44 | 44 | 4.4 | -0.45 (-1.01%) | 6 |
9 Oct 2019 | INR | 37.4 | 44.9 | 37.4 | 44.45 | 4.445 | +2.9 (+6.98%) | 596 |
7 Oct 2019 | INR | 41.8 | 41.8 | 41.4 | 41.55 | 4.155 | -1.95 (-4.48%) | 241 |
4 Oct 2019 | INR | 44 | 44.95 | 42 | 43.5 | 4.35 | 0.0 (0.0%) | 193 |
3 Oct 2019 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 4.35 | 0.0 (0.0%) | 0 |
1 Oct 2019 | INR | 41.75 | 43.75 | 39.7 | 43.5 | 4.35 | +1.75 (+4.19%) | 114 |
30 Sep 2019 | INR | 41.75 | 41.75 | 41.75 | 41.75 | 4.175 | 0.0 (0.0%) | 0 |
27 Sep 2019 | INR | 39.85 | 42 | 39.85 | 41.75 | 4.175 | -0.15 (-0.36%) | 279 |
26 Sep 2019 | INR | 41.9 | 41.9 | 41.9 | 41.9 | 4.19 | -0.1 (-0.24%) | 160 |
25 Sep 2019 | INR | 41.8 | 42.25 | 40 | 42 | 4.2 | +0.2 (+0.48%) | 36 |
24 Sep 2019 | INR | 41.6 | 42.3 | 40.5 | 41.8 | 4.18 | -0.7 (-1.65%) | 235 |
23 Sep 2019 | INR | 40.5 | 42.55 | 40.5 | 42.5 | 4.25 | -0.1 (-0.23%) | 629 |
20 Sep 2019 | INR | 43.8 | 43.85 | 39.9 | 42.6 | 4.26 | -0.4 (-0.93%) | 1,919 |
19 Sep 2019 | INR | 41.75 | 43.75 | 39.7 | 43 | 4.3 | +1.3 (+3.12%) | 225 |
18 Sep 2019 | INR | 41.75 | 41.75 | 41.7 | 41.7 | 4.17 | -0.05 (-0.12%) | 460 |
17 Sep 2019 | INR | 44.55 | 44.55 | 41.5 | 41.75 | 4.175 | -0.7 (-1.65%) | 19 |
16 Sep 2019 | INR | 42.45 | 42.45 | 42.45 | 42.45 | 4.245 | 0.0 (0.0%) | 3 |
13 Sep 2019 | INR | 42 | 42.95 | 38.95 | 42.45 | 4.245 | +1.5 (+3.66%) | 108 |
12 Sep 2019 | INR | 41 | 41 | 38.95 | 40.95 | 4.095 | -0.05 (-0.12%) | 399 |
11 Sep 2019 | INR | 38.95 | 41 | 38.95 | 41 | 4.1 | 0.0 (0.0%) | 519 |
9 Sep 2019 | INR | 41 | 41 | 41 | 41 | 4.1 | 0.0 (0.0%) | 225 |