Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 47.1 | 48.8 | 45.1 | 45.6 | 45.6 | -1.75 (-3.70%) | 1,876 |
6 Dec 2019 | INR | 49.75 | 49.75 | 47 | 47.35 | 47.35 | 0.0 (0.0%) | 2,668 |
5 Dec 2019 | INR | 49.9 | 49.9 | 47.3 | 47.35 | 47.35 | -0.6 (-1.25%) | 4,822 |
4 Dec 2019 | INR | 47.05 | 50.3 | 47.05 | 47.95 | 47.95 | 0.0 (0.0%) | 6,887 |
3 Dec 2019 | INR | 50.4 | 50.4 | 47.7 | 47.95 | 47.95 | -1 (-2.04%) | 2,730 |
2 Dec 2019 | INR | 48 | 52.8 | 47.25 | 48.95 | 48.95 | -0.15 (-0.31%) | 5,763 |
29 Nov 2019 | INR | 49.95 | 50 | 48.35 | 49.1 | 49.1 | +0.3 (+0.61%) | 2,226 |
28 Nov 2019 | INR | 49.65 | 51.75 | 48.05 | 48.8 | 48.8 | -0.9 (-1.81%) | 5,667 |
27 Nov 2019 | INR | 52.45 | 52.45 | 49 | 49.7 | 49.7 | -0.6 (-1.19%) | 3,356 |
26 Nov 2019 | INR | 51.75 | 51.95 | 48.5 | 50.3 | 50.3 | -0.2 (-0.40%) | 7,250 |
25 Nov 2019 | INR | 50.3 | 53.75 | 50 | 50.5 | 50.5 | -0.3 (-0.59%) | 24,242 |
22 Nov 2019 | INR | 48.9 | 51.9 | 47 | 50.8 | 50.8 | +3.6 (+7.63%) | 23,530 |
21 Nov 2019 | INR | 46.05 | 49 | 46.05 | 47.2 | 47.2 | -1.1 (-2.28%) | 2,089 |
20 Nov 2019 | INR | 49.8 | 49.8 | 44.3 | 48.3 | 48.3 | +0.5 (+1.05%) | 12,026 |
19 Nov 2019 | INR | 49.6 | 49.65 | 46.3 | 47.8 | 47.8 | +0.05 (+0.10%) | 3,097 |
18 Nov 2019 | INR | 51.95 | 51.95 | 45.15 | 47.75 | 47.75 | -1.1 (-2.25%) | 9,151 |
15 Nov 2019 | INR | 52.95 | 52.95 | 48 | 48.85 | 48.85 | -2.7 (-5.24%) | 5,429 |
14 Nov 2019 | INR | 49.1 | 53 | 47 | 51.55 | 51.55 | -0.3 (-0.58%) | 19,200 |
13 Nov 2019 | INR | 52 | 52.6 | 51.85 | 51.85 | 51.85 | -5.75 (-9.98%) | 8,208 |
11 Nov 2019 | INR | 55.4 | 59.4 | 55 | 57.6 | 57.6 | +2.2 (+3.97%) | 5,176 |
8 Nov 2019 | INR | 57.85 | 57.85 | 54.65 | 55.4 | 55.4 | -1.1 (-1.95%) | 4,914 |
7 Nov 2019 | INR | 57.85 | 57.85 | 56 | 56.5 | 56.5 | -0.55 (-0.96%) | 1,063 |
6 Nov 2019 | INR | 57.8 | 57.8 | 54.7 | 57.05 | 57.05 | +0.45 (+0.80%) | 6,821 |
5 Nov 2019 | INR | 55.1 | 57 | 54.25 | 56.6 | 56.6 | +1.1 (+1.98%) | 3,757 |
4 Nov 2019 | INR | 55.85 | 58 | 54.65 | 55.5 | 55.5 | -0.6 (-1.07%) | 10,649 |
1 Nov 2019 | INR | 56.95 | 57.9 | 53 | 56.1 | 56.1 | +1.2 (+2.19%) | 5,459 |
31 Oct 2019 | INR | 57.75 | 57.75 | 53 | 54.9 | 54.9 | +0.5 (+0.92%) | 13,689 |
30 Oct 2019 | INR | 57.85 | 57.9 | 54 | 54.4 | 54.4 | -2.4 (-4.23%) | 5,553 |
29 Oct 2019 | INR | 57.9 | 58 | 53.1 | 56.8 | 56.8 | +1.2 (+2.16%) | 1,862 |
27 Oct 2019 | INR | 55.95 | 55.95 | 51.55 | 55.6 | 55.6 | +3.1 (+5.90%) | 3,817 |