Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 57.5 | 58.45 | 55.55 | 58.05 | 58.05 | +0.35 (+0.61%) | 23,261 |
9 Dec 2019 | INR | 62.1 | 63.5 | 57.1 | 57.7 | 57.7 | -4.05 (-6.56%) | 129,501 |
6 Dec 2019 | INR | 62.2 | 63.15 | 60.25 | 61.75 | 61.75 | -0.1 (-0.16%) | 42,776 |
5 Dec 2019 | INR | 61.6 | 62.9 | 60.3 | 61.85 | 61.85 | +1.2 (+1.98%) | 39,597 |
4 Dec 2019 | INR | 59.55 | 60.8 | 59.55 | 60.65 | 60.65 | +0.3 (+0.50%) | 16,076 |
3 Dec 2019 | INR | 59.4 | 60.85 | 59.25 | 60.35 | 60.35 | +1.2 (+2.03%) | 53,311 |
2 Dec 2019 | INR | 60 | 61 | 58.55 | 59.15 | 59.15 | +4 (+7.25%) | 75,458 |
29 Nov 2019 | INR | 56.65 | 57 | 54.35 | 55.15 | 55.15 | -0.95 (-1.69%) | 38,537 |
28 Nov 2019 | INR | 54.35 | 57.9 | 54.35 | 56.1 | 56.1 | 0.0 (0.0%) | 36,622 |
27 Nov 2019 | INR | 54.45 | 56.9 | 53.8 | 56.1 | 56.1 | +0.95 (+1.72%) | 24,980 |
26 Nov 2019 | INR | 57.6 | 57.6 | 53 | 55.15 | 55.15 | -1.85 (-3.25%) | 41,547 |
25 Nov 2019 | INR | 54.9 | 57.4 | 54.2 | 57 | 57 | +3.15 (+5.85%) | 70,093 |
22 Nov 2019 | INR | 51.3 | 54.15 | 50.8 | 53.85 | 53.85 | +2.95 (+5.80%) | 75,814 |
21 Nov 2019 | INR | 47.55 | 53.5 | 47.55 | 50.9 | 50.9 | +3.65 (+7.72%) | 137,426 |
20 Nov 2019 | INR | 47.9 | 51.35 | 46.9 | 47.25 | 47.25 | +0.6 (+1.29%) | 72,982 |
19 Nov 2019 | INR | 50.95 | 50.95 | 46.3 | 46.65 | 46.65 | -2.4 (-4.89%) | 101,969 |
18 Nov 2019 | INR | 53.8 | 53.8 | 48.5 | 49.05 | 49.05 | -2.9 (-5.58%) | 32,375 |
15 Nov 2019 | INR | 54.5 | 54.5 | 51.6 | 51.95 | 51.95 | -2.1 (-3.89%) | 20,550 |
14 Nov 2019 | INR | 56.4 | 56.4 | 53.7 | 54.05 | 54.05 | -0.85 (-1.55%) | 12,536 |
13 Nov 2019 | INR | 54 | 57.1 | 53.55 | 54.9 | 54.9 | +0.8 (+1.48%) | 56,531 |
11 Nov 2019 | INR | 55 | 55 | 53.6 | 54.1 | 54.1 | -0.75 (-1.37%) | 2,888 |
8 Nov 2019 | INR | 54 | 55.3 | 53.7 | 54.85 | 54.85 | +0.45 (+0.83%) | 4,756 |
7 Nov 2019 | INR | 54.4 | 55.1 | 54.2 | 54.4 | 54.4 | -0.45 (-0.82%) | 13,648 |
6 Nov 2019 | INR | 56 | 57 | 52.05 | 54.85 | 54.85 | -1.1 (-1.97%) | 28,943 |
5 Nov 2019 | INR | 58.15 | 58.15 | 55.4 | 55.95 | 55.95 | -0.6 (-1.06%) | 17,603 |
4 Nov 2019 | INR | 57.1 | 57.25 | 56.4 | 56.55 | 56.55 | -0.25 (-0.44%) | 14,163 |
1 Nov 2019 | INR | 56.55 | 57.5 | 56.5 | 56.8 | 56.8 | +0.05 (+0.09%) | 10,453 |
31 Oct 2019 | INR | 56.25 | 57.5 | 55.95 | 56.75 | 56.75 | +0.85 (+1.52%) | 12,813 |
30 Oct 2019 | INR | 58.3 | 60 | 55.5 | 55.9 | 55.9 | -1.65 (-2.87%) | 18,399 |
29 Oct 2019 | INR | 59.3 | 59.9 | 57 | 57.55 | 57.55 | +0.4 (+0.70%) | 15,775 |