Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 50.55 | 53.35 | 50.55 | 52.05 | 52.05 | +0.15 (+0.29%) | 18,148 |
23 Nov 2020 | INR | 52.95 | 53.4 | 51.65 | 51.9 | 51.9 | -0.1 (-0.19%) | 46,191 |
20 Nov 2020 | INR | 51.65 | 52.75 | 50.75 | 52 | 52 | +0.85 (+1.66%) | 21,789 |
19 Nov 2020 | INR | 50.05 | 51.75 | 49.5 | 51.15 | 51.15 | +1.15 (+2.30%) | 42,831 |
18 Nov 2020 | INR | 49.4 | 51 | 49.2 | 50 | 50 | +0.85 (+1.73%) | 6,359 |
17 Nov 2020 | INR | 49.5 | 49.9 | 49.1 | 49.15 | 49.15 | -0.15 (-0.30%) | 1,888 |
13 Nov 2020 | INR | 49 | 50.05 | 49 | 49.3 | 49.3 | +0.35 (+0.72%) | 8,910 |
12 Nov 2020 | INR | 49 | 49.3 | 48.9 | 48.95 | 48.95 | +0.1 (+0.20%) | 5,407 |
11 Nov 2020 | INR | 49.4 | 49.95 | 48.7 | 48.85 | 48.85 | -0.05 (-0.10%) | 24,524 |
10 Nov 2020 | INR | 49.95 | 50 | 48.65 | 48.9 | 48.9 | -0.85 (-1.71%) | 19,233 |
9 Nov 2020 | INR | 50 | 50 | 49.2 | 49.75 | 49.75 | +0.05 (+0.10%) | 15,216 |
6 Nov 2020 | INR | 49.45 | 49.85 | 49.2 | 49.7 | 49.7 | +1.25 (+2.58%) | 5,881 |
5 Nov 2020 | INR | 50 | 50 | 48.4 | 48.45 | 48.45 | -0.1 (-0.21%) | 6,961 |
4 Nov 2020 | INR | 48.55 | 49.25 | 48.5 | 48.55 | 48.55 | +0.05 (+0.10%) | 1,659 |
3 Nov 2020 | INR | 49.25 | 49.85 | 48.5 | 48.5 | 48.5 | -0.2 (-0.41%) | 2,604 |
2 Nov 2020 | INR | 49.55 | 49.55 | 48.5 | 48.7 | 48.7 | -0.3 (-0.61%) | 6,920 |
30 Oct 2020 | INR | 49 | 50.1 | 48.45 | 49 | 49 | -0.15 (-0.31%) | 8,390 |
29 Oct 2020 | INR | 49.1 | 50.85 | 49 | 49.15 | 49.15 | -0.55 (-1.11%) | 12,914 |
28 Oct 2020 | INR | 49.85 | 50.35 | 49.5 | 49.7 | 49.7 | -0.35 (-0.70%) | 13,478 |
27 Oct 2020 | INR | 50.7 | 51.1 | 49.8 | 50.05 | 50.05 | -0.35 (-0.69%) | 20,462 |
26 Oct 2020 | INR | 50 | 52.95 | 49.9 | 50.4 | 50.4 | +0.7 (+1.41%) | 62,381 |
23 Oct 2020 | INR | 50 | 50.45 | 49.7 | 49.7 | 49.7 | 0.0 (0.0%) | 4,263 |
22 Oct 2020 | INR | 49.9 | 50.45 | 49.65 | 49.7 | 49.7 | -0.15 (-0.30%) | 3,829 |
21 Oct 2020 | INR | 51.8 | 51.8 | 49.25 | 49.85 | 49.85 | 0.0 (0.0%) | 3,523 |
20 Oct 2020 | INR | 50.15 | 50.5 | 49.8 | 49.85 | 49.85 | +0.15 (+0.30%) | 2,755 |
19 Oct 2020 | INR | 48.2 | 51.2 | 48.2 | 49.7 | 49.7 | -0.4 (-0.80%) | 17,382 |
16 Oct 2020 | INR | 50.9 | 51.05 | 49.65 | 50.1 | 50.1 | -0.05 (-0.10%) | 4,408 |
15 Oct 2020 | INR | 52.35 | 54.55 | 49.4 | 50.15 | 50.15 | +0.4 (+0.80%) | 91,552 |
14 Oct 2020 | INR | 50.45 | 50.45 | 49.45 | 49.75 | 49.75 | -0.7 (-1.39%) | 5,329 |
13 Oct 2020 | INR | 51.7 | 51.85 | 50.25 | 50.45 | 50.45 | +0.3 (+0.60%) | 13,014 |