Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | INR | 44 | 45.2 | 43.4 | 44.8 | 44.8 | +0.9 (+2.05%) | 9,187 |
16 Dec 2019 | INR | 42.4 | 44.35 | 42.4 | 43.9 | 43.9 | +1.65 (+3.91%) | 10,812 |
13 Dec 2019 | INR | 42.45 | 43.15 | 41.8 | 42.25 | 42.25 | 0.0 (0.0%) | 1,583 |
12 Dec 2019 | INR | 42 | 42.55 | 41.75 | 42.25 | 42.25 | +0.15 (+0.36%) | 2,357 |
11 Dec 2019 | INR | 42.25 | 42.6 | 42 | 42.1 | 42.1 | -0.05 (-0.12%) | 3,313 |
10 Dec 2019 | INR | 42.45 | 43.8 | 41.7 | 42.15 | 42.15 | +0.2 (+0.48%) | 33,510 |
9 Dec 2019 | INR | 41.25 | 42.6 | 41.25 | 41.95 | 41.95 | +1.6 (+3.97%) | 3,252 |
6 Dec 2019 | INR | 42.5 | 43.1 | 40.2 | 40.35 | 40.35 | -2.15 (-5.06%) | 2,839 |
5 Dec 2019 | INR | 42.45 | 43.7 | 42.25 | 42.5 | 42.5 | +0.95 (+2.29%) | 2,961 |
4 Dec 2019 | INR | 43.15 | 43.15 | 41.4 | 41.55 | 41.55 | -2.75 (-6.21%) | 4,783 |
3 Dec 2019 | INR | 43.4 | 45 | 43.2 | 44.3 | 44.3 | +0.35 (+0.80%) | 3,709 |
2 Dec 2019 | INR | 44.45 | 45.2 | 43.95 | 43.95 | 43.95 | -0.3 (-0.68%) | 7,008 |
29 Nov 2019 | INR | 41.5 | 44.5 | 41.2 | 44.25 | 44.25 | +3.2 (+7.80%) | 21,017 |
28 Nov 2019 | INR | 39.9 | 41.5 | 39.6 | 41.05 | 41.05 | +2 (+5.12%) | 4,002 |
27 Nov 2019 | INR | 40.65 | 40.65 | 38.6 | 39.05 | 39.05 | -0.9 (-2.25%) | 6,990 |
26 Nov 2019 | INR | 40.65 | 41.15 | 39.85 | 39.95 | 39.95 | -0.65 (-1.60%) | 3,357 |
25 Nov 2019 | INR | 42.5 | 42.5 | 40.3 | 40.6 | 40.6 | -1.75 (-4.13%) | 8,367 |
22 Nov 2019 | INR | 42.4 | 43.3 | 41.85 | 42.35 | 42.35 | +0.65 (+1.56%) | 6,918 |
21 Nov 2019 | INR | 38.5 | 42.55 | 38.5 | 41.7 | 41.7 | +3.95 (+10.46%) | 16,598 |
20 Nov 2019 | INR | 36.55 | 37.95 | 36.2 | 37.75 | 37.75 | +1.25 (+3.42%) | 16,885 |
19 Nov 2019 | INR | 37.55 | 37.85 | 36.4 | 36.5 | 36.5 | -0.85 (-2.28%) | 6,642 |
18 Nov 2019 | INR | 37.65 | 38.45 | 37.15 | 37.35 | 37.35 | -0.65 (-1.71%) | 4,132 |
15 Nov 2019 | INR | 38.7 | 38.7 | 37.85 | 38 | 38 | +0.15 (+0.40%) | 5,507 |
14 Nov 2019 | INR | 36.75 | 38.5 | 36.1 | 37.85 | 37.85 | +0.35 (+0.93%) | 2,104 |
13 Nov 2019 | INR | 37.65 | 38.4 | 36.55 | 37.5 | 37.5 | -0.2 (-0.53%) | 14,230 |
11 Nov 2019 | INR | 39 | 39 | 36.8 | 37.7 | 37.7 | -1.6 (-4.07%) | 12,366 |
8 Nov 2019 | INR | 40.15 | 41 | 38.4 | 39.3 | 39.3 | -0.05 (-0.13%) | 28,821 |
7 Nov 2019 | INR | 39.15 | 39.75 | 38.95 | 39.35 | 39.35 | +1.05 (+2.74%) | 5,874 |
6 Nov 2019 | INR | 38.7 | 39 | 38.1 | 38.3 | 38.3 | -0.5 (-1.29%) | 1,114 |
5 Nov 2019 | INR | 39 | 41.4 | 38.65 | 38.8 | 38.8 | -0.25 (-0.64%) | 15,791 |