Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 67.45 | 70 | 67.4 | 67.95 | 67.95 | +1 (+1.49%) | 11,704 |
21 Jan 2020 | INR | 68.6 | 69 | 65.3 | 66.95 | 66.95 | -1.3 (-1.90%) | 11,265 |
20 Jan 2020 | INR | 69.1 | 69.3 | 68.25 | 68.25 | 68.25 | -1.95 (-2.78%) | 1,944 |
17 Jan 2020 | INR | 70.2 | 71.5 | 69.95 | 70.2 | 70.2 | -0.65 (-0.92%) | 6,405 |
16 Jan 2020 | INR | 71 | 73.55 | 69.7 | 70.85 | 70.85 | +0.85 (+1.21%) | 9,329 |
15 Jan 2020 | INR | 66.75 | 70.45 | 66.2 | 70 | 70 | +2.95 (+4.40%) | 9,254 |
14 Jan 2020 | INR | 67.25 | 68.25 | 66.9 | 67.05 | 67.05 | +0.3 (+0.45%) | 5,756 |
13 Jan 2020 | INR | 67.25 | 68.5 | 65 | 66.75 | 66.75 | +1.3 (+1.99%) | 5,925 |
10 Jan 2020 | INR | 65.55 | 67.8 | 64.85 | 65.45 | 65.45 | +0.65 (+1.00%) | 9,929 |
9 Jan 2020 | INR | 64.25 | 65.75 | 63.5 | 64.8 | 64.8 | +1.35 (+2.13%) | 11,593 |
8 Jan 2020 | INR | 63.1 | 66 | 62.75 | 63.45 | 63.45 | -0.6 (-0.94%) | 12,150 |
7 Jan 2020 | INR | 63 | 64.8 | 62.45 | 64.05 | 64.05 | +3.4 (+5.61%) | 4,909 |
6 Jan 2020 | INR | 64 | 64 | 60.55 | 60.65 | 60.65 | -3.85 (-5.97%) | 4,953 |
3 Jan 2020 | INR | 66.85 | 66.85 | 64.05 | 64.5 | 64.5 | -1.15 (-1.75%) | 2,455 |
2 Jan 2020 | INR | 63 | 67.45 | 62.7 | 65.65 | 65.65 | +3.1 (+4.96%) | 25,628 |
1 Jan 2020 | INR | 61 | 62.8 | 60.8 | 62.55 | 62.55 | +2.4 (+3.99%) | 5,053 |
31 Dec 2019 | INR | 59.9 | 60.75 | 59.1 | 60.15 | 60.15 | +0.3 (+0.50%) | 2,618 |
30 Dec 2019 | INR | 59 | 60.25 | 58.35 | 59.85 | 59.85 | +0.3 (+0.50%) | 8,558 |
27 Dec 2019 | INR | 58.5 | 60 | 57.6 | 59.55 | 59.55 | +0.45 (+0.76%) | 2,336 |
26 Dec 2019 | INR | 57.8 | 59.45 | 57.75 | 59.1 | 59.1 | +2 (+3.50%) | 653 |
24 Dec 2019 | INR | 58 | 58.9 | 57.05 | 57.1 | 57.1 | -1.1 (-1.89%) | 2,475 |
23 Dec 2019 | INR | 57.55 | 58.45 | 57.55 | 58.2 | 58.2 | +0.55 (+0.95%) | 2,118 |
20 Dec 2019 | INR | 58.25 | 58.25 | 57.3 | 57.65 | 57.65 | -0.95 (-1.62%) | 5,567 |
19 Dec 2019 | INR | 59.05 | 59.05 | 58.25 | 58.6 | 58.6 | -1.5 (-2.50%) | 2,589 |
18 Dec 2019 | INR | 60.15 | 60.7 | 59.5 | 60.1 | 60.1 | +0.05 (+0.08%) | 3,525 |
17 Dec 2019 | INR | 60 | 60.75 | 59.95 | 60.05 | 60.05 | +0.55 (+0.92%) | 2,984 |
16 Dec 2019 | INR | 60 | 60 | 59.1 | 59.5 | 59.5 | -0.6 (-1.00%) | 7,770 |
13 Dec 2019 | INR | 59.5 | 60.45 | 59 | 60.1 | 60.1 | +1 (+1.69%) | 3,934 |
12 Dec 2019 | INR | 59.75 | 59.75 | 58.8 | 59.1 | 59.1 | -1.25 (-2.07%) | 2,505 |
11 Dec 2019 | INR | 60.35 | 61 | 59.5 | 60.35 | 60.35 | +0.65 (+1.09%) | 4,684 |