Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 49.05 | 50.65 | 49.05 | 50.05 | 45.5 | +0.4 (+0.81%) | 5,159 |
23 Nov 2020 | INR | 52.5 | 52.5 | 48.55 | 49.65 | 45.1364 | -0.55 (-1.10%) | 8,261 |
20 Nov 2020 | INR | 53 | 53 | 48.4 | 50.2 | 45.6364 | +0.4 (+0.80%) | 10,797 |
19 Nov 2020 | INR | 49.5 | 51.5 | 49.5 | 49.8 | 45.2727 | +0.6 (+1.22%) | 3,288 |
18 Nov 2020 | INR | 45.3 | 50.3 | 45.3 | 49.2 | 44.7273 | +0.7 (+1.44%) | 13,666 |
17 Nov 2020 | INR | 47.7 | 51.6 | 46.15 | 48.5 | 44.0909 | +1.5 (+3.19%) | 4,464 |
13 Nov 2020 | INR | 46.2 | 47.5 | 45.5 | 47 | 42.7273 | +0.9 (+1.95%) | 6,534 |
12 Nov 2020 | INR | 46.1 | 46.7 | 45.55 | 46.1 | 41.9091 | -0.2 (-0.43%) | 4,895 |
11 Nov 2020 | INR | 46.9 | 47.8 | 45.9 | 46.3 | 42.0909 | -1 (-2.11%) | 4,371 |
10 Nov 2020 | INR | 46.85 | 49.05 | 46.15 | 47.3 | 43 | +0.2 (+0.42%) | 5,350 |
9 Nov 2020 | INR | 48 | 48.1 | 46.2 | 47.1 | 42.8182 | -0.45 (-0.95%) | 9,318 |
6 Nov 2020 | INR | 47.1 | 48.45 | 46.45 | 47.55 | 43.2273 | +0.35 (+0.74%) | 3,527 |
5 Nov 2020 | INR | 46.2 | 47.7 | 46 | 47.2 | 42.9091 | +1.15 (+2.50%) | 1,944 |
4 Nov 2020 | INR | 46.2 | 47.3 | 45.95 | 46.05 | 41.8636 | -0.75 (-1.60%) | 1,656 |
3 Nov 2020 | INR | 47 | 48.9 | 46.25 | 46.8 | 42.5455 | +0.3 (+0.65%) | 1,655 |
2 Nov 2020 | INR | 46.9 | 47.45 | 46.4 | 46.5 | 42.2727 | -0.8 (-1.69%) | 1,849 |
30 Oct 2020 | INR | 47 | 47.35 | 46.5 | 47.3 | 43 | +0.6 (+1.28%) | 1,401 |
29 Oct 2020 | INR | 46.25 | 47.65 | 45.9 | 46.7 | 42.4545 | -1.35 (-2.81%) | 5,649 |
28 Oct 2020 | INR | 48.2 | 48.2 | 47.7 | 48.05 | 43.6818 | -0.1 (-0.21%) | 305 |
27 Oct 2020 | INR | 49.15 | 49.15 | 47.55 | 48.15 | 43.7727 | -0.65 (-1.33%) | 1,816 |
26 Oct 2020 | INR | 48.9 | 50 | 48.6 | 48.8 | 44.3636 | -0.7 (-1.41%) | 4,194 |
23 Oct 2020 | INR | 49.5 | 49.5 | 48.85 | 49.5 | 45 | +0.25 (+0.51%) | 927 |
22 Oct 2020 | INR | 49.95 | 50.7 | 47.05 | 49.25 | 44.7727 | 0.0 (0.0%) | 6,902 |
21 Oct 2020 | INR | 49.7 | 51 | 48.3 | 49.25 | 44.7727 | -0.55 (-1.10%) | 7,450 |
20 Oct 2020 | INR | 49.1 | 49.85 | 49.1 | 49.8 | 45.2727 | +1.1 (+2.26%) | 315 |
19 Oct 2020 | INR | 49.3 | 49.3 | 48.4 | 48.7 | 44.2727 | +0.5 (+1.04%) | 2,933 |
16 Oct 2020 | INR | 49 | 50.45 | 48 | 48.2 | 43.8182 | -1.05 (-2.13%) | 6,080 |
15 Oct 2020 | INR | 50 | 50.4 | 49 | 49.25 | 44.7727 | -0.8 (-1.60%) | 838 |
14 Oct 2020 | INR | 50 | 50.4 | 49 | 50.05 | 45.5 | 0.0 (0.0%) | 1,349 |
13 Oct 2020 | INR | 51 | 51.4 | 49.5 | 50.05 | 45.5 | -0.05 (-0.10%) | 1,899 |