Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 55.25 | 55.55 | 53.1 | 53.45 | 53.45 | -1.05 (-1.93%) | 13,058 |
23 Nov 2020 | INR | 50.65 | 55.8 | 50.65 | 54.5 | 54.5 | +0.7 (+1.30%) | 17,548 |
20 Nov 2020 | INR | 53.4 | 54.65 | 53.25 | 53.8 | 53.8 | +0.4 (+0.75%) | 5,778 |
19 Nov 2020 | INR | 54.95 | 57 | 52.5 | 53.4 | 53.4 | -0.5 (-0.93%) | 55,511 |
18 Nov 2020 | INR | 50.1 | 55.05 | 49.7 | 53.9 | 53.9 | +4.1 (+8.23%) | 29,824 |
17 Nov 2020 | INR | 50 | 50.6 | 47.5 | 49.8 | 49.8 | +0.8 (+1.63%) | 11,577 |
13 Nov 2020 | INR | 47.5 | 49.4 | 47 | 49 | 49 | +1.15 (+2.40%) | 4,313 |
12 Nov 2020 | INR | 48.15 | 49.25 | 47.3 | 47.85 | 47.85 | -0.9 (-1.85%) | 4,934 |
11 Nov 2020 | INR | 48.85 | 50 | 48.2 | 48.75 | 48.75 | +1.45 (+3.07%) | 4,700 |
10 Nov 2020 | INR | 48.05 | 48.35 | 47 | 47.3 | 47.3 | -0.9 (-1.87%) | 3,854 |
9 Nov 2020 | INR | 48.7 | 48.9 | 48 | 48.2 | 48.2 | +0.25 (+0.52%) | 393 |
6 Nov 2020 | INR | 46.85 | 49.35 | 46.85 | 47.95 | 47.95 | +0.75 (+1.59%) | 4,870 |
5 Nov 2020 | INR | 46.6 | 47.45 | 45.75 | 47.2 | 47.2 | +0.6 (+1.29%) | 4,501 |
4 Nov 2020 | INR | 46.75 | 47.8 | 46.2 | 46.6 | 46.6 | +0.05 (+0.11%) | 1,734 |
3 Nov 2020 | INR | 46.85 | 47.85 | 45.9 | 46.55 | 46.55 | -0.25 (-0.53%) | 9,679 |
2 Nov 2020 | INR | 48.5 | 49.6 | 45.95 | 46.8 | 46.8 | -0.7 (-1.47%) | 4,007 |
30 Oct 2020 | INR | 48.6 | 49.75 | 47.45 | 47.5 | 47.5 | -0.55 (-1.14%) | 13,763 |
29 Oct 2020 | INR | 48 | 49.1 | 47.8 | 48.05 | 48.05 | -0.95 (-1.94%) | 2,248 |
28 Oct 2020 | INR | 50.65 | 50.75 | 48.7 | 49 | 49 | -1.5 (-2.97%) | 4,537 |
27 Oct 2020 | INR | 50.2 | 50.75 | 49.85 | 50.5 | 50.5 | +1.05 (+2.12%) | 4,404 |
26 Oct 2020 | INR | 54.9 | 54.9 | 48.7 | 49.45 | 49.45 | -2.2 (-4.26%) | 4,498 |
23 Oct 2020 | INR | 52.25 | 52.75 | 51.25 | 51.65 | 51.65 | -0.25 (-0.48%) | 7,534 |
22 Oct 2020 | INR | 51.65 | 51.95 | 51.65 | 51.9 | 51.9 | +0.65 (+1.27%) | 244 |
21 Oct 2020 | INR | 53.05 | 53.5 | 51.25 | 51.25 | 51.25 | -1.25 (-2.38%) | 8,932 |
20 Oct 2020 | INR | 55 | 55 | 50.9 | 52.5 | 52.5 | -2.15 (-3.93%) | 40,538 |
19 Oct 2020 | INR | 52.05 | 57.15 | 52.05 | 54.65 | 54.65 | +4.25 (+8.43%) | 103,879 |
16 Oct 2020 | INR | 51.75 | 52.05 | 50.35 | 50.4 | 50.4 | -0.35 (-0.69%) | 2,927 |
15 Oct 2020 | INR | 51.55 | 51.95 | 50.75 | 50.75 | 50.75 | -0.2 (-0.39%) | 4,287 |
14 Oct 2020 | INR | 50.85 | 54.05 | 50.5 | 50.95 | 50.95 | +0.85 (+1.70%) | 6,626 |
13 Oct 2020 | INR | 51 | 51.55 | 48.4 | 50.1 | 50.1 | -0.3 (-0.60%) | 1,187 |