Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 72.6 | 72.6 | 70.9 | 71.3 | 71.3 | -1.5 (-2.06%) | 3,581 |
20 Jan 2020 | INR | 72.55 | 74.7 | 72.55 | 72.8 | 72.8 | -1.4 (-1.89%) | 6,299 |
17 Jan 2020 | INR | 74.7 | 75 | 72.5 | 74.2 | 74.2 | +0.35 (+0.47%) | 6,113 |
16 Jan 2020 | INR | 73.05 | 74.4 | 73 | 73.85 | 73.85 | +0.8 (+1.10%) | 6,985 |
15 Jan 2020 | INR | 74.45 | 74.5 | 72.2 | 73.05 | 73.05 | -0.4 (-0.54%) | 6,184 |
14 Jan 2020 | INR | 73.95 | 74 | 72.5 | 73.45 | 73.45 | +0.5 (+0.69%) | 6,009 |
13 Jan 2020 | INR | 73.05 | 74.6 | 72.5 | 72.95 | 72.95 | -0.25 (-0.34%) | 10,133 |
10 Jan 2020 | INR | 73.95 | 74 | 72.45 | 73.2 | 73.2 | +0.45 (+0.62%) | 4,263 |
9 Jan 2020 | INR | 73 | 73.8 | 71.75 | 72.75 | 72.75 | +0.65 (+0.90%) | 9,273 |
8 Jan 2020 | INR | 69.7 | 72.7 | 69.15 | 72.1 | 72.1 | +1.15 (+1.62%) | 5,125 |
7 Jan 2020 | INR | 71.05 | 72.8 | 70.25 | 70.95 | 70.95 | +0.5 (+0.71%) | 2,093 |
6 Jan 2020 | INR | 71 | 72.7 | 68.65 | 70.45 | 70.45 | -1 (-1.40%) | 10,128 |
3 Jan 2020 | INR | 72.8 | 73.5 | 71 | 71.45 | 71.45 | -0.55 (-0.76%) | 5,823 |
2 Jan 2020 | INR | 71.15 | 73.25 | 70.05 | 72 | 72 | +1.4 (+1.98%) | 7,652 |
1 Jan 2020 | INR | 70.2 | 72.65 | 70.15 | 70.6 | 70.6 | -1.1 (-1.53%) | 2,292 |
31 Dec 2019 | INR | 70.1 | 74.25 | 68.45 | 71.7 | 71.7 | +2.8 (+4.06%) | 15,855 |
30 Dec 2019 | INR | 69.75 | 70.6 | 68.4 | 68.9 | 68.9 | +0.45 (+0.66%) | 3,496 |
27 Dec 2019 | INR | 70 | 70 | 67.5 | 68.45 | 68.45 | +0.7 (+1.03%) | 7,985 |
26 Dec 2019 | INR | 68.45 | 68.45 | 67.35 | 67.75 | 67.75 | -0.75 (-1.09%) | 2,571 |
24 Dec 2019 | INR | 67.6 | 69.7 | 67.25 | 68.5 | 68.5 | +0.9 (+1.33%) | 9,508 |
23 Dec 2019 | INR | 68.2 | 68.7 | 67.25 | 67.6 | 67.6 | -0.35 (-0.52%) | 6,566 |
20 Dec 2019 | INR | 67.65 | 68.85 | 67.05 | 67.95 | 67.95 | +0.3 (+0.44%) | 6,777 |
19 Dec 2019 | INR | 68.45 | 68.45 | 66.95 | 67.65 | 67.65 | -0.45 (-0.66%) | 5,558 |
18 Dec 2019 | INR | 68.35 | 69.25 | 66.85 | 68.1 | 68.1 | +0.2 (+0.29%) | 4,609 |
17 Dec 2019 | INR | 70.5 | 70.5 | 67.4 | 67.9 | 67.9 | -0.9 (-1.31%) | 6,849 |
16 Dec 2019 | INR | 69.05 | 71.95 | 68.65 | 68.8 | 68.8 | -0.2 (-0.29%) | 3,092 |
13 Dec 2019 | INR | 69.05 | 70.5 | 69 | 69 | 69 | +0.2 (+0.29%) | 2,656 |
12 Dec 2019 | INR | 73.4 | 73.4 | 68.3 | 68.8 | 68.8 | -2 (-2.82%) | 8,204 |
11 Dec 2019 | INR | 68.45 | 73.9 | 67 | 70.8 | 70.8 | +2.7 (+3.96%) | 27,418 |
10 Dec 2019 | INR | 68.75 | 69.5 | 67.65 | 68.1 | 68.1 | +0.55 (+0.81%) | 4,285 |