Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 43 | 44.45 | 42.5 | 43.9 | 43.9 | +0.7 (+1.62%) | 1,375,390 |
20 Jan 2020 | INR | 44.65 | 44.9 | 42.7 | 43.2 | 43.2 | -1.7 (-3.79%) | 1,903,044 |
17 Jan 2020 | INR | 43.1 | 45.25 | 42.6 | 44.9 | 44.9 | +1.8 (+4.18%) | 3,003,649 |
16 Jan 2020 | INR | 43.5 | 43.75 | 42.55 | 43.1 | 43.1 | -0.35 (-0.81%) | 1,218,171 |
15 Jan 2020 | INR | 43.8 | 44 | 42.75 | 43.45 | 43.45 | -0.65 (-1.47%) | 1,531,341 |
14 Jan 2020 | INR | 44.2 | 44.9 | 43.3 | 44.1 | 44.1 | -0.1 (-0.23%) | 2,057,643 |
13 Jan 2020 | INR | 43.5 | 44.9 | 43.15 | 44.2 | 44.2 | +1.1 (+2.55%) | 1,697,492 |
10 Jan 2020 | INR | 42.4 | 43.7 | 42.1 | 43.1 | 43.1 | +1.1 (+2.62%) | 2,381,654 |
9 Jan 2020 | INR | 40.4 | 42.4 | 40.1 | 42 | 42 | +2.3 (+5.79%) | 2,120,430 |
8 Jan 2020 | INR | 39.5 | 40.4 | 39.1 | 39.7 | 39.7 | -0.4 (-1.00%) | 1,132,422 |
7 Jan 2020 | INR | 40.8 | 41.55 | 39.9 | 40.1 | 40.1 | -0.55 (-1.35%) | 1,165,432 |
6 Jan 2020 | INR | 41 | 41.65 | 40.4 | 40.65 | 40.65 | -1.35 (-3.21%) | 1,065,305 |
3 Jan 2020 | INR | 41.8 | 42.75 | 41.35 | 42 | 42 | +0.15 (+0.36%) | 1,837,770 |
2 Jan 2020 | INR | 41.7 | 42.45 | 41 | 41.85 | 41.85 | +1.25 (+3.08%) | 3,532,137 |
1 Jan 2020 | INR | 40.3 | 41.5 | 40.1 | 40.6 | 40.6 | +0.65 (+1.63%) | 1,547,503 |
31 Dec 2019 | INR | 39.15 | 40.25 | 38.85 | 39.95 | 39.95 | +0.8 (+2.04%) | 1,898,863 |
30 Dec 2019 | INR | 39.2 | 39.55 | 38.7 | 39.15 | 39.15 | +0.15 (+0.38%) | 2,050,943 |
27 Dec 2019 | INR | 38.3 | 39.75 | 38 | 39 | 39 | +1 (+2.63%) | 1,712,031 |
26 Dec 2019 | INR | 37.85 | 38.85 | 37.5 | 38 | 38 | +0.15 (+0.40%) | 1,100,592 |
24 Dec 2019 | INR | 38.3 | 38.45 | 37.75 | 37.85 | 37.85 | -0.5 (-1.30%) | 815,989 |
23 Dec 2019 | INR | 39.6 | 39.9 | 38.15 | 38.35 | 38.35 | -1.2 (-3.03%) | 990,584 |
20 Dec 2019 | INR | 39.7 | 41.15 | 39.25 | 39.55 | 39.55 | -0.1 (-0.25%) | 1,659,132 |
19 Dec 2019 | INR | 39.4 | 39.8 | 39.05 | 39.65 | 39.65 | -0.2 (-0.50%) | 1,102,927 |
18 Dec 2019 | INR | 39.7 | 40.9 | 39.2 | 39.85 | 39.85 | +0.2 (+0.50%) | 2,621,056 |
17 Dec 2019 | INR | 40 | 40.2 | 38.3 | 39.65 | 39.65 | -0.15 (-0.38%) | 2,658,670 |
16 Dec 2019 | INR | 38 | 41.4 | 38 | 39.8 | 39.8 | +1.25 (+3.24%) | 5,230,880 |
13 Dec 2019 | INR | 35.3 | 39.8 | 35.25 | 38.55 | 38.55 | +3.4 (+9.67%) | 5,855,359 |
12 Dec 2019 | INR | 35 | 35.75 | 34.55 | 35.15 | 35.15 | +0.1 (+0.29%) | 1,778,928 |
11 Dec 2019 | INR | 36.4 | 36.45 | 34.75 | 35.05 | 35.05 | -1.35 (-3.71%) | 1,702,161 |
10 Dec 2019 | INR | 37.25 | 37.3 | 36.2 | 36.4 | 36.4 | -0.75 (-2.02%) | 1,383,600 |