Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 71.35 | 71.5 | 66.65 | 67.55 | 67.55 | -3.8 (-5.33%) | 14,942 |
6 Dec 2019 | INR | 77 | 79.9 | 70.2 | 71.35 | 71.35 | -4.9 (-6.43%) | 109,096 |
5 Dec 2019 | INR | 67.95 | 79.5 | 67.35 | 76.25 | 76.25 | +9.15 (+13.64%) | 159,651 |
4 Dec 2019 | INR | 66.65 | 67.7 | 66.35 | 67.1 | 67.1 | -0.6 (-0.89%) | 6,101 |
3 Dec 2019 | INR | 68.6 | 68.8 | 67.2 | 67.7 | 67.7 | -0.15 (-0.22%) | 2,563 |
2 Dec 2019 | INR | 69.05 | 69.5 | 66.9 | 67.85 | 67.85 | -1.05 (-1.52%) | 2,424 |
29 Nov 2019 | INR | 68.55 | 69.55 | 67 | 68.9 | 68.9 | +0.25 (+0.36%) | 2,406 |
28 Nov 2019 | INR | 70.7 | 70.7 | 67.25 | 68.65 | 68.65 | -0.55 (-0.79%) | 4,437 |
27 Nov 2019 | INR | 68.05 | 69.8 | 65.1 | 69.2 | 69.2 | +0.4 (+0.58%) | 3,101 |
26 Nov 2019 | INR | 70.55 | 70.6 | 68 | 68.8 | 68.8 | -0.7 (-1.01%) | 10,710 |
25 Nov 2019 | INR | 69.6 | 70 | 68 | 69.5 | 69.5 | +1.05 (+1.53%) | 2,895 |
22 Nov 2019 | INR | 69.5 | 70 | 67.6 | 68.45 | 68.45 | -0.5 (-0.73%) | 7,397 |
21 Nov 2019 | INR | 69.25 | 70.7 | 68.7 | 68.95 | 68.95 | -0.2 (-0.29%) | 6,400 |
20 Nov 2019 | INR | 69.75 | 70 | 69.15 | 69.15 | 69.15 | -0.25 (-0.36%) | 2,054 |
19 Nov 2019 | INR | 71.95 | 73.3 | 69.15 | 69.4 | 69.4 | -0.8 (-1.14%) | 16,245 |
18 Nov 2019 | INR | 72.3 | 74.8 | 68.65 | 70.2 | 70.2 | +0.9 (+1.30%) | 8,263 |
15 Nov 2019 | INR | 67.35 | 71.55 | 67.3 | 69.3 | 69.3 | +1.05 (+1.54%) | 3,781 |
14 Nov 2019 | INR | 69.05 | 69.05 | 67.1 | 68.25 | 68.25 | -0.2 (-0.29%) | 5,776 |
13 Nov 2019 | INR | 71.95 | 71.95 | 66.9 | 68.45 | 68.45 | -2.75 (-3.86%) | 8,682 |
11 Nov 2019 | INR | 73 | 73.05 | 70.6 | 71.2 | 71.2 | -1.95 (-2.67%) | 2,671 |
8 Nov 2019 | INR | 71.3 | 76.7 | 71.1 | 73.15 | 73.15 | +0.8 (+1.11%) | 16,567 |
7 Nov 2019 | INR | 70.45 | 73 | 70.45 | 72.35 | 72.35 | +0.75 (+1.05%) | 5,004 |
6 Nov 2019 | INR | 72.95 | 72.95 | 70.65 | 71.6 | 71.6 | +0.2 (+0.28%) | 2,045 |
5 Nov 2019 | INR | 73.85 | 74 | 70.4 | 71.4 | 71.4 | -2.15 (-2.92%) | 9,112 |
4 Nov 2019 | INR | 74 | 75.5 | 72.5 | 73.55 | 73.55 | +1.45 (+2.01%) | 5,229 |
1 Nov 2019 | INR | 73.1 | 74.8 | 71.5 | 72.1 | 72.1 | -2.35 (-3.16%) | 4,957 |
31 Oct 2019 | INR | 73.95 | 77.4 | 73.4 | 74.45 | 74.45 | +1.3 (+1.78%) | 11,106 |
30 Oct 2019 | INR | 72.65 | 82.8 | 72.1 | 73.15 | 73.15 | +2.95 (+4.20%) | 13,576 |
29 Oct 2019 | INR | 70.1 | 72.45 | 69.2 | 70.2 | 70.2 | +0.15 (+0.21%) | 4,874 |
27 Oct 2019 | INR | 68.25 | 72.2 | 68.25 | 70.05 | 70.05 | +1.05 (+1.52%) | 1,332 |