Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | INR | 58 | 59.15 | 58 | 58.7 | 58.7 | +0.05 (+0.09%) | 271,089 |
20 Dec 2019 | INR | 59 | 60.3 | 57.5 | 58.65 | 58.65 | -0.75 (-1.26%) | 504,255 |
19 Dec 2019 | INR | 59.9 | 60.8 | 58.4 | 59.4 | 59.4 | +0.65 (+1.11%) | 429,028 |
18 Dec 2019 | INR | 59.85 | 60.9 | 58.3 | 58.75 | 58.75 | -0.2 (-0.34%) | 509,797 |
17 Dec 2019 | INR | 57.35 | 60 | 55.2 | 58.95 | 58.95 | +1.6 (+2.79%) | 1,022,512 |
16 Dec 2019 | INR | 56.65 | 60.8 | 54.8 | 57.35 | 57.35 | +1.15 (+2.05%) | 753,421 |
13 Dec 2019 | INR | 58.2 | 58.2 | 44.8 | 56.2 | 56.2 | +0.25 (+0.45%) | 1,242,101 |
12 Dec 2019 | INR | 56.6 | 59.8 | 55.1 | 55.95 | 55.95 | -0.8 (-1.41%) | 819,193 |
11 Dec 2019 | INR | 56.5 | 60 | 53.5 | 56.75 | 56.75 | +1.35 (+2.44%) | 812,766 |
10 Dec 2019 | INR | 56.4 | 56.95 | 53.8 | 55.4 | 55.4 | +0.3 (+0.54%) | 694,405 |
9 Dec 2019 | INR | 55.8 | 56.1 | 54.4 | 55.1 | 55.1 | -0.75 (-1.34%) | 212,717 |
6 Dec 2019 | INR | 57.4 | 60 | 55 | 55.85 | 55.85 | +0.6 (+1.09%) | 311,599 |
5 Dec 2019 | INR | 56.25 | 57.4 | 54 | 55.25 | 55.25 | +1.7 (+3.17%) | 287,631 |
4 Dec 2019 | INR | 46.2 | 56.7 | 46.2 | 53.55 | 53.55 | -0.65 (-1.20%) | 2,238,548 |
3 Dec 2019 | INR | 69.45 | 69.45 | 54.2 | 54.2 | 54.2 | -13.5 (-19.94%) | 789,240 |
2 Dec 2019 | INR | 70 | 70.9 | 67.3 | 67.7 | 67.7 | -0.85 (-1.24%) | 475,859 |
29 Nov 2019 | INR | 68.25 | 70.85 | 67.7 | 68.55 | 68.55 | +0.6 (+0.88%) | 755,334 |
28 Nov 2019 | INR | 71.5 | 73 | 67.3 | 67.95 | 67.95 | -2 (-2.86%) | 1,400,058 |
27 Nov 2019 | INR | 72 | 77 | 67.5 | 69.95 | 69.95 | -2.3 (-3.18%) | 1,308,056 |
26 Nov 2019 | INR | 70 | 76 | 66 | 72.25 | 72.25 | +3 (+4.33%) | 1,899,453 |
25 Nov 2019 | INR | 69.2 | 70.7 | 66.5 | 69.25 | 69.25 | +0.2 (+0.29%) | 759,208 |
22 Nov 2019 | INR | 70.8 | 70.9 | 68.55 | 69.05 | 69.05 | -0.2 (-0.29%) | 758,014 |
21 Nov 2019 | INR | 71.9 | 72.9 | 68.5 | 69.25 | 69.25 | -2.95 (-4.09%) | 792,361 |
20 Nov 2019 | INR | 74.55 | 75.95 | 70.9 | 72.2 | 72.2 | -2.3 (-3.09%) | 1,376,856 |
19 Nov 2019 | INR | 74.15 | 75.5 | 73.1 | 74.5 | 74.5 | +0.5 (+0.68%) | 932,087 |
18 Nov 2019 | INR | 74.9 | 75.75 | 72.4 | 74 | 74 | -0.35 (-0.47%) | 1,767,212 |
15 Nov 2019 | INR | 74.25 | 74.75 | 72.2 | 74.35 | 74.35 | +0.45 (+0.61%) | 1,299,101 |
14 Nov 2019 | INR | 73.45 | 74.35 | 70.75 | 73.9 | 73.9 | +0.95 (+1.30%) | 757,009 |
13 Nov 2019 | INR | 72.2 | 73.7 | 72.2 | 72.95 | 72.95 | +0.9 (+1.25%) | 809,290 |
11 Nov 2019 | INR | 72.15 | 73.45 | 71.6 | 72.05 | 72.05 | +1 (+1.41%) | 1,078,512 |