Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 69.8 | 72 | 69.4 | 70.45 | 70.45 | +0.8 (+1.15%) | 71,804 |
6 Dec 2019 | INR | 71.65 | 73 | 68 | 69.65 | 69.65 | -2 (-2.79%) | 106,503 |
5 Dec 2019 | INR | 73.45 | 74.5 | 71 | 71.65 | 71.65 | -1.5 (-2.05%) | 280,783 |
4 Dec 2019 | INR | 74.45 | 75.3 | 72.45 | 73.15 | 73.15 | -0.6 (-0.81%) | 81,282 |
3 Dec 2019 | INR | 76 | 77.25 | 73.1 | 73.75 | 73.75 | -1.5 (-1.99%) | 115,521 |
2 Dec 2019 | INR | 78 | 78.3 | 74.9 | 75.25 | 75.25 | -2.55 (-3.28%) | 56,079 |
29 Nov 2019 | INR | 78.95 | 79.2 | 76.85 | 77.8 | 77.8 | +1.1 (+1.43%) | 94,749 |
28 Nov 2019 | INR | 75.4 | 79.6 | 75.4 | 76.7 | 76.7 | +1.5 (+1.99%) | 119,879 |
27 Nov 2019 | INR | 77.25 | 77.25 | 74.6 | 75.2 | 75.2 | -1.05 (-1.38%) | 62,602 |
26 Nov 2019 | INR | 78.7 | 78.9 | 75.7 | 76.25 | 76.25 | -0.05 (-0.07%) | 47,163 |
25 Nov 2019 | INR | 75.85 | 79.35 | 75.55 | 76.3 | 76.3 | +0.45 (+0.59%) | 85,620 |
22 Nov 2019 | INR | 79 | 80.2 | 75.1 | 75.85 | 75.85 | -3.85 (-4.83%) | 78,823 |
21 Nov 2019 | INR | 80.25 | 82.5 | 79.4 | 79.7 | 79.7 | -0.1 (-0.13%) | 66,530 |
20 Nov 2019 | INR | 81.4 | 82.2 | 79.75 | 79.8 | 79.8 | -0.75 (-0.93%) | 114,359 |
19 Nov 2019 | INR | 82 | 82.45 | 80.1 | 80.55 | 80.55 | -1.5 (-1.83%) | 270,844 |
18 Nov 2019 | INR | 83 | 83.95 | 81.6 | 82.05 | 82.05 | -1.2 (-1.44%) | 236,939 |
15 Nov 2019 | INR | 84.5 | 84.75 | 80.25 | 83.25 | 83.25 | -2.9 (-3.37%) | 131,403 |
14 Nov 2019 | INR | 86.5 | 87.45 | 84 | 86.15 | 86.15 | -0.2 (-0.23%) | 133,715 |
13 Nov 2019 | INR | 86.25 | 87.75 | 85 | 86.35 | 86.35 | +0.25 (+0.29%) | 97,727 |
11 Nov 2019 | INR | 84.2 | 86.95 | 84.05 | 86.1 | 86.1 | +0.95 (+1.12%) | 54,120 |
8 Nov 2019 | INR | 88.25 | 88.35 | 84.95 | 85.15 | 85.15 | -3.25 (-3.68%) | 146,900 |
7 Nov 2019 | INR | 84.75 | 90.8 | 82 | 88.4 | 88.4 | +4.05 (+4.80%) | 288,028 |
6 Nov 2019 | INR | 84 | 84.9 | 83.5 | 84.35 | 84.35 | +0.55 (+0.66%) | 59,232 |
5 Nov 2019 | INR | 84.2 | 84.75 | 83.5 | 83.8 | 83.8 | -0.25 (-0.30%) | 151,284 |
4 Nov 2019 | INR | 81.55 | 84.6 | 81.55 | 84.05 | 84.05 | +1.25 (+1.51%) | 79,086 |
1 Nov 2019 | INR | 82.05 | 83 | 81.6 | 82.8 | 82.8 | +0.75 (+0.91%) | 102,155 |
31 Oct 2019 | INR | 82.2 | 82.9 | 81.75 | 82.05 | 82.05 | -0.1 (-0.12%) | 108,468 |
30 Oct 2019 | INR | 82.25 | 82.9 | 80.7 | 82.15 | 82.15 | +0.45 (+0.55%) | 130,802 |
29 Oct 2019 | INR | 81 | 83.3 | 81 | 81.7 | 81.7 | +0.7 (+0.86%) | 89,060 |
27 Oct 2019 | INR | 81 | 81.9 | 79.5 | 81 | 81 | +0.55 (+0.68%) | 22,907 |