Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 36.75 | 37.1 | 36.3 | 36.7 | 36.7 | -0.6 (-1.61%) | 4,306 |
9 Dec 2019 | INR | 37.45 | 38.05 | 37 | 37.3 | 37.3 | -0.45 (-1.19%) | 2,031 |
6 Dec 2019 | INR | 39.1 | 39.2 | 36.65 | 37.75 | 37.75 | -1.4 (-3.58%) | 4,007 |
5 Dec 2019 | INR | 39 | 42.3 | 38.85 | 39.15 | 39.15 | -0.45 (-1.14%) | 8,322 |
4 Dec 2019 | INR | 38.8 | 41.2 | 38.8 | 39.6 | 39.6 | -0.45 (-1.12%) | 4,909 |
3 Dec 2019 | INR | 43.6 | 43.6 | 39.05 | 40.05 | 40.05 | -3 (-6.97%) | 15,797 |
2 Dec 2019 | INR | 43.2 | 45.5 | 42.75 | 43.05 | 43.05 | +0.4 (+0.94%) | 9,165 |
29 Nov 2019 | INR | 42.7 | 43.15 | 42.2 | 42.65 | 42.65 | +0.55 (+1.31%) | 6,434 |
28 Nov 2019 | INR | 43.25 | 43.65 | 41.5 | 42.1 | 42.1 | -1.3 (-3.00%) | 6,440 |
27 Nov 2019 | INR | 45 | 46.7 | 42.9 | 43.4 | 43.4 | -1.35 (-3.02%) | 29,422 |
26 Nov 2019 | INR | 45.55 | 47.4 | 44.25 | 44.75 | 44.75 | -1.4 (-3.03%) | 9,894 |
25 Nov 2019 | INR | 46.55 | 46.55 | 44.7 | 46.15 | 46.15 | -1.05 (-2.22%) | 7,746 |
22 Nov 2019 | INR | 48.4 | 48.65 | 47.05 | 47.2 | 47.2 | -0.95 (-1.97%) | 2,068 |
21 Nov 2019 | INR | 51.75 | 52.8 | 48 | 48.15 | 48.15 | +0.15 (+0.31%) | 32,899 |
20 Nov 2019 | INR | 48.4 | 48.4 | 47.3 | 48 | 48 | -0.85 (-1.74%) | 609 |
19 Nov 2019 | INR | 50.5 | 50.5 | 48.55 | 48.85 | 48.85 | -1.05 (-2.10%) | 2,386 |
18 Nov 2019 | INR | 47.45 | 52.35 | 47.45 | 49.9 | 49.9 | +1.4 (+2.89%) | 44,697 |
15 Nov 2019 | INR | 50.1 | 51.55 | 48.2 | 48.5 | 48.5 | -3.9 (-7.44%) | 17,593 |
14 Nov 2019 | INR | 53.6 | 55 | 51.7 | 52.4 | 52.4 | -1.5 (-2.78%) | 6,585 |
13 Nov 2019 | INR | 56.45 | 56.85 | 53.1 | 53.9 | 53.9 | -0.35 (-0.65%) | 11,459 |
11 Nov 2019 | INR | 53.6 | 54.75 | 53.1 | 54.25 | 54.25 | -0.85 (-1.54%) | 3,327 |
8 Nov 2019 | INR | 56.35 | 56.85 | 55.1 | 55.1 | 55.1 | -1 (-1.78%) | 7,906 |
7 Nov 2019 | INR | 56.15 | 57.25 | 55.7 | 56.1 | 56.1 | -0.05 (-0.09%) | 6,653 |
6 Nov 2019 | INR | 55.65 | 57.9 | 55.4 | 56.15 | 56.15 | 0.0 (0.0%) | 9,414 |
5 Nov 2019 | INR | 56.4 | 57 | 55.5 | 56.15 | 56.15 | -0.2 (-0.35%) | 11,591 |
4 Nov 2019 | INR | 56.5 | 58 | 54.8 | 56.35 | 56.35 | +1.8 (+3.30%) | 13,730 |
1 Nov 2019 | INR | 55.9 | 56.25 | 54.1 | 54.55 | 54.55 | -0.9 (-1.62%) | 8,901 |
31 Oct 2019 | INR | 56.55 | 57 | 55 | 55.45 | 55.45 | +0.2 (+0.36%) | 14,559 |
30 Oct 2019 | INR | 56.75 | 57.9 | 55 | 55.25 | 55.25 | -1.65 (-2.90%) | 9,700 |
29 Oct 2019 | INR | 59.05 | 59.05 | 55.3 | 56.9 | 56.9 | +4.4 (+8.38%) | 13,752 |