Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 62.45 | 63.2 | 62.05 | 62.6 | 62.6 | -0.15 (-0.24%) | 29,273 |
24 Oct 2019 | INR | 62.8 | 63.6 | 62.4 | 62.75 | 62.75 | -0.05 (-0.08%) | 35,178 |
23 Oct 2019 | INR | 63 | 64.1 | 62.6 | 62.8 | 62.8 | +0.3 (+0.48%) | 43,223 |
22 Oct 2019 | INR | 59.7 | 63.2 | 58.6 | 62.5 | 62.5 | +2.4 (+3.99%) | 37,339 |
18 Oct 2019 | INR | 59.4 | 60.65 | 59.4 | 60.1 | 60.1 | +0.65 (+1.09%) | 44,039 |
17 Oct 2019 | INR | 58.8 | 59.75 | 58.5 | 59.45 | 59.45 | +0.35 (+0.59%) | 19,376 |
16 Oct 2019 | INR | 60.75 | 60.75 | 58.5 | 59.1 | 59.1 | -1.15 (-1.91%) | 41,012 |
15 Oct 2019 | INR | 62.6 | 63.3 | 58.05 | 60.25 | 60.25 | -2.15 (-3.45%) | 575,019 |
14 Oct 2019 | INR | 61.7 | 63.45 | 61.7 | 62.4 | 62.4 | +0.6 (+0.97%) | 50,153 |
11 Oct 2019 | INR | 62.6 | 62.9 | 61.55 | 61.8 | 61.8 | -0.55 (-0.88%) | 55,651 |
10 Oct 2019 | INR | 62.8 | 63.6 | 61.6 | 62.35 | 62.35 | -1.05 (-1.66%) | 48,260 |
9 Oct 2019 | INR | 64 | 64.15 | 62.7 | 63.4 | 63.4 | -0.7 (-1.09%) | 23,286 |
7 Oct 2019 | INR | 65 | 65 | 62.85 | 64.1 | 64.1 | +0.05 (+0.08%) | 58,292 |
4 Oct 2019 | INR | 63.9 | 64.75 | 63.7 | 64.05 | 64.05 | +0.25 (+0.39%) | 30,279 |
3 Oct 2019 | INR | 61 | 64.35 | 59.4 | 63.8 | 63.8 | +3.45 (+5.72%) | 70,170 |
1 Oct 2019 | INR | 61.95 | 61.95 | 59.4 | 60.35 | 60.35 | +0.7 (+1.17%) | 34,895 |
30 Sep 2019 | INR | 62.3 | 62.3 | 59.05 | 59.65 | 59.65 | -2.5 (-4.02%) | 61,924 |
27 Sep 2019 | INR | 63.05 | 64.4 | 61.75 | 62.15 | 62.15 | -1.1 (-1.74%) | 46,739 |
26 Sep 2019 | INR | 63.35 | 64.9 | 62.7 | 63.25 | 63.25 | +0.4 (+0.64%) | 75,484 |
25 Sep 2019 | INR | 60.3 | 64.6 | 60.05 | 62.85 | 62.85 | +2.2 (+3.63%) | 142,856 |
24 Sep 2019 | INR | 60.55 | 61.8 | 60 | 60.65 | 60.65 | +0.5 (+0.83%) | 74,231 |
23 Sep 2019 | INR | 60.85 | 62.2 | 60 | 60.15 | 60.15 | +0.05 (+0.08%) | 51,219 |
20 Sep 2019 | INR | 60 | 61.7 | 58.8 | 60.1 | 60.1 | +1.4 (+2.39%) | 85,718 |
19 Sep 2019 | INR | 59 | 59.65 | 57.35 | 58.7 | 58.7 | -0.75 (-1.26%) | 54,641 |
18 Sep 2019 | INR | 61 | 61.6 | 58.1 | 59.45 | 59.45 | -0.65 (-1.08%) | 87,366 |
17 Sep 2019 | INR | 59.3 | 63 | 59.3 | 60.1 | 60.1 | +0.4 (+0.67%) | 133,201 |
16 Sep 2019 | INR | 57.8 | 61.55 | 57.8 | 59.7 | 59.7 | +2.35 (+4.10%) | 109,970 |
13 Sep 2019 | INR | 57.35 | 58 | 55.35 | 57.35 | 57.35 | +0.8 (+1.41%) | 55,112 |
12 Sep 2019 | INR | 58.8 | 59.2 | 56.15 | 56.55 | 56.55 | -1 (-1.74%) | 80,522 |
11 Sep 2019 | INR | 54 | 59.9 | 53.4 | 57.55 | 57.55 | +4.15 (+7.77%) | 168,271 |