Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 68.25 | 68.5 | 65.65 | 66 | 66 | -2 (-2.94%) | 2,745 |
21 Jan 2020 | INR | 67.9 | 68.4 | 67.85 | 68 | 68 | -0.2 (-0.29%) | 2,234 |
20 Jan 2020 | INR | 69.9 | 69.95 | 68.1 | 68.2 | 68.2 | -2.2 (-3.13%) | 3,135 |
17 Jan 2020 | INR | 69.7 | 71.9 | 69.35 | 70.4 | 70.4 | +1.65 (+2.40%) | 8,286 |
16 Jan 2020 | INR | 69.75 | 70.7 | 68.5 | 68.75 | 68.75 | +0.6 (+0.88%) | 4,081 |
15 Jan 2020 | INR | 68.25 | 69.1 | 67.5 | 68.15 | 68.15 | -1 (-1.45%) | 5,103 |
14 Jan 2020 | INR | 68.4 | 70.5 | 67.4 | 69.15 | 69.15 | +2.25 (+3.36%) | 12,937 |
13 Jan 2020 | INR | 66.4 | 67 | 65.55 | 66.9 | 66.9 | +1.7 (+2.61%) | 3,564 |
10 Jan 2020 | INR | 66 | 68.45 | 65 | 65.2 | 65.2 | -0.4 (-0.61%) | 7,354 |
9 Jan 2020 | INR | 66 | 67.7 | 65.05 | 65.6 | 65.6 | +1.9 (+2.98%) | 4,174 |
8 Jan 2020 | INR | 64 | 64.25 | 63 | 63.7 | 63.7 | -0.85 (-1.32%) | 2,713 |
7 Jan 2020 | INR | 64.25 | 66.4 | 63.65 | 64.55 | 64.55 | +2.45 (+3.95%) | 5,652 |
6 Jan 2020 | INR | 67.1 | 67.1 | 61.5 | 62.1 | 62.1 | -3.45 (-5.26%) | 2,988 |
3 Jan 2020 | INR | 66.8 | 67.4 | 64.6 | 65.55 | 65.55 | -1.3 (-1.94%) | 4,299 |
2 Jan 2020 | INR | 65.6 | 67.95 | 65.6 | 66.85 | 66.85 | +2.65 (+4.13%) | 4,038 |
1 Jan 2020 | INR | 66.75 | 66.9 | 64 | 64.2 | 64.2 | -2.65 (-3.96%) | 3,641 |
31 Dec 2019 | INR | 66.3 | 70.55 | 65.1 | 66.85 | 66.85 | +1.9 (+2.93%) | 26,303 |
30 Dec 2019 | INR | 60.6 | 68.4 | 60.3 | 64.95 | 64.95 | +4.1 (+6.74%) | 32,925 |
27 Dec 2019 | INR | 60.7 | 61 | 60.7 | 60.85 | 60.85 | +0.15 (+0.25%) | 181 |
26 Dec 2019 | INR | 60.75 | 60.75 | 60.7 | 60.7 | 60.7 | -0.1 (-0.16%) | 46 |
24 Dec 2019 | INR | 62 | 63.95 | 59.7 | 60.8 | 60.8 | +0.6 (+1.00%) | 3,944 |
23 Dec 2019 | INR | 61.6 | 62 | 59.9 | 60.2 | 60.2 | -0.25 (-0.41%) | 1,711 |
20 Dec 2019 | INR | 61 | 61.05 | 55 | 60.45 | 60.45 | -0.4 (-0.66%) | 9,224 |
19 Dec 2019 | INR | 61.4 | 63.95 | 59.2 | 60.85 | 60.85 | -0.25 (-0.41%) | 12,116 |
18 Dec 2019 | INR | 60.9 | 62 | 60.9 | 61.1 | 61.1 | +0.3 (+0.49%) | 5,849 |
17 Dec 2019 | INR | 60.5 | 61.5 | 60.5 | 60.8 | 60.8 | -0.2 (-0.33%) | 812 |
16 Dec 2019 | INR | 59.5 | 61.85 | 59.3 | 61 | 61 | -0.1 (-0.16%) | 1,705 |
13 Dec 2019 | INR | 60.55 | 61.35 | 60.5 | 61.1 | 61.1 | +1 (+1.66%) | 1,406 |
12 Dec 2019 | INR | 60.4 | 60.8 | 60 | 60.1 | 60.1 | -0.2 (-0.33%) | 3,195 |
11 Dec 2019 | INR | 60.3 | 61.2 | 60.05 | 60.3 | 60.3 | -0.7 (-1.15%) | 1,718 |