Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 48.65 | 48.65 | 48.55 | 48.55 | 48.55 | -1.4 (-2.80%) | 5,710 |
9 Dec 2019 | INR | 50.05 | 50.1 | 48.7 | 49.95 | 49.95 | -0.1 (-0.20%) | 4,168 |
6 Dec 2019 | INR | 50.5 | 52.45 | 49.9 | 50.05 | 50.05 | 0.0 (0.0%) | 1,598 |
5 Dec 2019 | INR | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | +0.1 (+0.20%) | 1,679 |
4 Dec 2019 | INR | 49.9 | 51.45 | 49.9 | 49.95 | 49.95 | -0.35 (-0.70%) | 5,193 |
3 Dec 2019 | INR | 49.9 | 50.3 | 49.9 | 50.3 | 50.3 | +0.4 (+0.80%) | 520 |
2 Dec 2019 | INR | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 0.0 (0.0%) | 2 |
29 Nov 2019 | INR | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 0.0 (0.0%) | 1,703 |
28 Nov 2019 | INR | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 0.0 (0.0%) | 0 |
27 Nov 2019 | INR | 52 | 52 | 49.9 | 49.9 | 49.9 | 0.0 (0.0%) | 53 |
26 Nov 2019 | INR | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | -0.35 (-0.70%) | 1,566 |
25 Nov 2019 | INR | 49.9 | 50.3 | 49.9 | 50.25 | 50.25 | +1.15 (+2.34%) | 13,168 |
22 Nov 2019 | INR | 48.75 | 50 | 48.7 | 49.1 | 49.1 | +0.35 (+0.72%) | 1,651 |
21 Nov 2019 | INR | 49.55 | 50.85 | 48 | 48.75 | 48.75 | -2.15 (-4.22%) | 5,125 |
20 Nov 2019 | INR | 52.5 | 52.5 | 50 | 50.9 | 50.9 | -0.1 (-0.20%) | 42,989 |
19 Nov 2019 | INR | 49.8 | 51.6 | 49.75 | 51 | 51 | +1.3 (+2.62%) | 31,376 |
18 Nov 2019 | INR | 50 | 53.8 | 48.05 | 49.7 | 49.7 | -3.3 (-6.23%) | 3,547 |
15 Nov 2019 | INR | 52.3 | 53 | 50 | 53 | 53 | +0.95 (+1.83%) | 4,155 |
14 Nov 2019 | INR | 53 | 54.9 | 52.05 | 52.05 | 52.05 | -0.95 (-1.79%) | 2,774 |
13 Nov 2019 | INR | 52.2 | 54 | 52.2 | 53 | 53 | -0.05 (-0.09%) | 1,749 |
11 Nov 2019 | INR | 50.05 | 53.05 | 50.05 | 53.05 | 53.05 | +1.05 (+2.02%) | 656 |
8 Nov 2019 | INR | 52 | 52 | 52 | 52 | 52 | -1.9 (-3.53%) | 221 |
7 Nov 2019 | INR | 51.55 | 54 | 51.55 | 53.9 | 53.9 | +1.5 (+2.86%) | 13,579 |
6 Nov 2019 | INR | 49.1 | 54.2 | 49.1 | 52.4 | 52.4 | -0.6 (-1.13%) | 1,432 |
5 Nov 2019 | INR | 53 | 53 | 53 | 53 | 53 | +0.75 (+1.44%) | 3,384 |
4 Nov 2019 | INR | 50.05 | 52.25 | 50 | 52.25 | 52.25 | -1.45 (-2.70%) | 1,232 |
1 Nov 2019 | INR | 52.25 | 54 | 52.25 | 53.7 | 53.7 | +0.7 (+1.32%) | 1,769 |
31 Oct 2019 | INR | 52 | 53.75 | 52 | 53 | 53 | +0.45 (+0.86%) | 6,975 |
30 Oct 2019 | INR | 52.05 | 53 | 52.05 | 52.55 | 52.55 | +0.5 (+0.96%) | 1,853 |
29 Oct 2019 | INR | 51.05 | 52.05 | 51.05 | 52.05 | 52.05 | +0.2 (+0.39%) | 464 |