Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 44.9 | 45.65 | 44.05 | 44.2 | 44.2 | -0.75 (-1.67%) | 43,100 |
20 Jan 2020 | INR | 46.4 | 47 | 44.25 | 44.95 | 44.95 | -1.15 (-2.49%) | 23,581 |
17 Jan 2020 | INR | 46.5 | 47.3 | 45.9 | 46.1 | 46.1 | -0.85 (-1.81%) | 38,732 |
16 Jan 2020 | INR | 48.4 | 48.4 | 45.6 | 46.95 | 46.95 | -0.65 (-1.37%) | 41,154 |
15 Jan 2020 | INR | 46.75 | 49.5 | 46.6 | 47.6 | 47.6 | +1 (+2.15%) | 64,312 |
14 Jan 2020 | INR | 44.25 | 48.7 | 44 | 46.6 | 46.6 | +2.7 (+6.15%) | 241,873 |
13 Jan 2020 | INR | 43.8 | 45.2 | 43.55 | 43.9 | 43.9 | +0.4 (+0.92%) | 38,327 |
10 Jan 2020 | INR | 43 | 44.4 | 42.6 | 43.5 | 43.5 | +1.05 (+2.47%) | 33,867 |
9 Jan 2020 | INR | 41 | 46 | 40.4 | 42.45 | 42.45 | +1.95 (+4.81%) | 76,641 |
8 Jan 2020 | INR | 40.9 | 41.8 | 39.2 | 40.5 | 40.5 | -0.55 (-1.34%) | 29,628 |
7 Jan 2020 | INR | 41.15 | 42.75 | 40.3 | 41.05 | 41.05 | +0.15 (+0.37%) | 21,687 |
6 Jan 2020 | INR | 41.7 | 43.7 | 40.7 | 40.9 | 40.9 | -1.85 (-4.33%) | 35,786 |
3 Jan 2020 | INR | 44.4 | 45.35 | 42.15 | 42.75 | 42.75 | -1.05 (-2.40%) | 119,210 |
2 Jan 2020 | INR | 39.4 | 45.8 | 38.6 | 43.8 | 43.8 | +4.4 (+11.17%) | 290,309 |
1 Jan 2020 | INR | 38.5 | 39.9 | 38.5 | 39.4 | 39.4 | +0.7 (+1.81%) | 25,071 |
31 Dec 2019 | INR | 37.5 | 39.65 | 37.05 | 38.7 | 38.7 | +1.25 (+3.34%) | 60,671 |
30 Dec 2019 | INR | 37.75 | 37.8 | 36.65 | 37.45 | 37.45 | +0.25 (+0.67%) | 19,732 |
27 Dec 2019 | INR | 36.75 | 37.8 | 36.5 | 37.2 | 37.2 | +0.55 (+1.50%) | 17,667 |
26 Dec 2019 | INR | 38.6 | 38.6 | 36.5 | 36.65 | 36.65 | +0.15 (+0.41%) | 27,362 |
24 Dec 2019 | INR | 37.3 | 38 | 36 | 36.5 | 36.5 | -0.95 (-2.54%) | 32,132 |
23 Dec 2019 | INR | 37.2 | 39.2 | 37.2 | 37.45 | 37.45 | -0.6 (-1.58%) | 26,000 |
20 Dec 2019 | INR | 37.6 | 38.8 | 37.55 | 38.05 | 38.05 | +0.5 (+1.33%) | 8,877 |
19 Dec 2019 | INR | 37 | 38.6 | 37 | 37.55 | 37.55 | +0.05 (+0.13%) | 10,547 |
18 Dec 2019 | INR | 37 | 38 | 36.95 | 37.5 | 37.5 | +0.4 (+1.08%) | 12,111 |
17 Dec 2019 | INR | 38 | 38.25 | 36.6 | 37.1 | 37.1 | -0.95 (-2.50%) | 19,635 |
16 Dec 2019 | INR | 37.5 | 38.75 | 37.45 | 38.05 | 38.05 | -0.25 (-0.65%) | 8,518 |
13 Dec 2019 | INR | 37.6 | 39.2 | 37.5 | 38.3 | 38.3 | +0.85 (+2.27%) | 26,928 |
12 Dec 2019 | INR | 35.9 | 39 | 35.9 | 37.45 | 37.45 | +1.45 (+4.03%) | 30,636 |
11 Dec 2019 | INR | 38.8 | 39 | 34.85 | 36 | 36 | -2.25 (-5.88%) | 37,765 |
10 Dec 2019 | INR | 39.15 | 39.4 | 37.9 | 38.25 | 38.25 | -0.7 (-1.80%) | 12,691 |