Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 44.9 | 47.5 | 44.5 | 45.6 | 45.6 | +0.15 (+0.33%) | 2,075,568 |
24 Oct 2019 | INR | 46.65 | 48.15 | 45 | 45.45 | 45.45 | -1.2 (-2.57%) | 1,287,398 |
23 Oct 2019 | INR | 46.4 | 47.4 | 44.7 | 46.65 | 46.65 | +0.25 (+0.54%) | 990,618 |
22 Oct 2019 | INR | 45.6 | 48.2 | 45.5 | 46.4 | 46.4 | +0.5 (+1.09%) | 1,358,779 |
18 Oct 2019 | INR | 43.65 | 46.7 | 43.5 | 45.9 | 45.9 | +2.15 (+4.91%) | 1,645,221 |
17 Oct 2019 | INR | 42.7 | 44.2 | 42.3 | 43.75 | 43.75 | +1.05 (+2.46%) | 921,805 |
16 Oct 2019 | INR | 42 | 42.95 | 41.85 | 42.7 | 42.7 | +0.3 (+0.71%) | 604,743 |
15 Oct 2019 | INR | 44.2 | 44.25 | 42.1 | 42.4 | 42.4 | -1.3 (-2.97%) | 942,961 |
14 Oct 2019 | INR | 43 | 44.4 | 42.6 | 43.7 | 43.7 | +0.85 (+1.98%) | 1,023,433 |
11 Oct 2019 | INR | 43.3 | 43.5 | 42.5 | 42.85 | 42.85 | -0.2 (-0.46%) | 1,028,504 |
10 Oct 2019 | INR | 44.35 | 44.8 | 42.9 | 43.05 | 43.05 | -1.3 (-2.93%) | 1,295,946 |
9 Oct 2019 | INR | 45.15 | 45.15 | 43.35 | 44.35 | 44.35 | -0.5 (-1.11%) | 1,192,220 |
7 Oct 2019 | INR | 45.9 | 45.9 | 44.55 | 44.85 | 44.85 | -0.8 (-1.75%) | 1,698,375 |
4 Oct 2019 | INR | 46.4 | 47 | 45.25 | 45.65 | 45.65 | -0.5 (-1.08%) | 2,909,021 |
3 Oct 2019 | INR | 46.75 | 47 | 45.45 | 46.15 | 46.15 | -0.6 (-1.28%) | 1,245,775 |
1 Oct 2019 | INR | 48.2 | 48.6 | 46.05 | 46.75 | 46.75 | -1.2 (-2.50%) | 1,854,663 |
30 Sep 2019 | INR | 47.5 | 48.25 | 46.35 | 47.95 | 47.95 | +0.05 (+0.10%) | 2,117,036 |
27 Sep 2019 | INR | 48.6 | 49 | 47.05 | 47.9 | 47.9 | -1.2 (-2.44%) | 3,553,686 |
26 Sep 2019 | INR | 51.25 | 55.3 | 46.05 | 49.1 | 49.1 | -2.05 (-4.01%) | 6,488,288 |
25 Sep 2019 | INR | 55.35 | 55.35 | 50 | 51.15 | 51.15 | -4.2 (-7.59%) | 5,169,872 |
24 Sep 2019 | INR | 56.75 | 56.9 | 53.7 | 55.35 | 55.35 | -1.4 (-2.47%) | 3,991,465 |
23 Sep 2019 | INR | 56.15 | 58.1 | 54.8 | 56.75 | 56.75 | +1.35 (+2.44%) | 4,882,662 |
20 Sep 2019 | INR | 53.1 | 57.75 | 51.6 | 55.4 | 55.4 | +2.2 (+4.14%) | 6,023,053 |
19 Sep 2019 | INR | 55.5 | 57.15 | 52.1 | 53.2 | 53.2 | -2.9 (-5.17%) | 6,457,440 |
18 Sep 2019 | INR | 56.35 | 56.9 | 54.5 | 56.1 | 56.1 | -0.55 (-0.97%) | 5,787,547 |
17 Sep 2019 | INR | 54.7 | 59.1 | 54.35 | 56.65 | 56.65 | +1.95 (+3.56%) | 10,865,684 |
16 Sep 2019 | INR | 53.6 | 55.2 | 53.2 | 54.7 | 54.7 | +1.1 (+2.05%) | 4,601,832 |
13 Sep 2019 | INR | 52.25 | 54.4 | 51.15 | 53.6 | 53.6 | +1.35 (+2.58%) | 4,382,467 |
12 Sep 2019 | INR | 52.2 | 53.45 | 51 | 52.25 | 52.25 | +0.35 (+0.67%) | 4,567,819 |
11 Sep 2019 | INR | 51 | 53.6 | 50.75 | 51.9 | 51.9 | +1.1 (+2.17%) | 3,130,697 |