Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 39.75 | 41.5 | 38.1 | 39.55 | 39.55 | -0.2 (-0.50%) | 13,370 |
24 Oct 2019 | INR | 40.6 | 42.6 | 39.3 | 39.75 | 39.75 | -1.25 (-3.05%) | 30,288 |
23 Oct 2019 | INR | 41.6 | 42.1 | 40.35 | 41 | 41 | -0.6 (-1.44%) | 14,810 |
22 Oct 2019 | INR | 42 | 42.75 | 40.7 | 41.6 | 41.6 | -0.15 (-0.36%) | 11,031 |
18 Oct 2019 | INR | 41.6 | 42 | 40 | 41.75 | 41.75 | +1.25 (+3.09%) | 15,670 |
17 Oct 2019 | INR | 38.15 | 41.45 | 38.15 | 40.5 | 40.5 | +2.05 (+5.33%) | 14,539 |
16 Oct 2019 | INR | 39.15 | 40 | 37.95 | 38.45 | 38.45 | -0.7 (-1.79%) | 21,261 |
15 Oct 2019 | INR | 40.7 | 40.8 | 39 | 39.15 | 39.15 | -0.75 (-1.88%) | 18,868 |
14 Oct 2019 | INR | 39.05 | 40.75 | 39.05 | 39.9 | 39.9 | +0.25 (+0.63%) | 6,258 |
11 Oct 2019 | INR | 40.5 | 40.5 | 39.5 | 39.65 | 39.65 | -0.35 (-0.88%) | 11,922 |
10 Oct 2019 | INR | 41.85 | 41.85 | 39.5 | 40 | 40 | -0.45 (-1.11%) | 19,874 |
9 Oct 2019 | INR | 41.95 | 41.95 | 39.2 | 40.45 | 40.45 | +0.6 (+1.51%) | 15,145 |
7 Oct 2019 | INR | 41.2 | 42 | 39.1 | 39.85 | 39.85 | -2.15 (-5.12%) | 21,965 |
4 Oct 2019 | INR | 43.45 | 43.8 | 41.05 | 42 | 42 | +0.1 (+0.24%) | 15,198 |
3 Oct 2019 | INR | 44 | 44 | 41.3 | 41.9 | 41.9 | -0.15 (-0.36%) | 15,085 |
1 Oct 2019 | INR | 44 | 45 | 41.45 | 42.05 | 42.05 | -0.9 (-2.10%) | 9,478 |
30 Sep 2019 | INR | 46 | 46 | 42.6 | 42.95 | 42.95 | -1 (-2.28%) | 19,650 |
27 Sep 2019 | INR | 43.65 | 45.45 | 43.65 | 43.95 | 43.95 | -0.25 (-0.57%) | 17,777 |
26 Sep 2019 | INR | 44.05 | 45.5 | 43.65 | 44.2 | 44.2 | -0.8 (-1.78%) | 22,032 |
25 Sep 2019 | INR | 44.5 | 46.85 | 44.5 | 45 | 45 | -1.25 (-2.70%) | 13,416 |
24 Sep 2019 | INR | 47.45 | 47.8 | 45.15 | 46.25 | 46.25 | +0.5 (+1.09%) | 22,912 |
23 Sep 2019 | INR | 45 | 47.65 | 44 | 45.75 | 45.75 | +1.15 (+2.58%) | 34,834 |
20 Sep 2019 | INR | 43.1 | 45.5 | 41.05 | 44.6 | 44.6 | +1.45 (+3.36%) | 37,707 |
19 Sep 2019 | INR | 46 | 46 | 43.05 | 43.15 | 43.15 | -1.75 (-3.90%) | 9,198 |
18 Sep 2019 | INR | 45.5 | 47 | 44.5 | 44.9 | 44.9 | -0.55 (-1.21%) | 14,287 |
17 Sep 2019 | INR | 47.5 | 48.3 | 45.1 | 45.45 | 45.45 | -1.2 (-2.57%) | 23,895 |
16 Sep 2019 | INR | 45 | 48 | 43.95 | 46.65 | 46.65 | +1.75 (+3.90%) | 54,842 |
13 Sep 2019 | INR | 44.95 | 45.2 | 43.1 | 44.9 | 44.9 | +1.2 (+2.75%) | 20,235 |
12 Sep 2019 | INR | 45.4 | 45.4 | 43.15 | 43.7 | 43.7 | +0.45 (+1.04%) | 21,341 |
11 Sep 2019 | INR | 40.8 | 44 | 40.8 | 43.25 | 43.25 | +2.45 (+6.00%) | 34,846 |