Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 40 | 40 | 38.95 | 40 | 40 | -1 (-2.44%) | 66 |
24 Oct 2019 | INR | 42.45 | 42.45 | 40 | 41 | 41 | +0.55 (+1.36%) | 233 |
23 Oct 2019 | INR | 40.45 | 42.15 | 40.45 | 40.45 | 40.45 | +0.3 (+0.75%) | 120 |
22 Oct 2019 | INR | 42 | 43.05 | 40.15 | 40.15 | 40.15 | -0.85 (-2.07%) | 342 |
18 Oct 2019 | INR | 39.45 | 43 | 39.45 | 41 | 41 | -0.5 (-1.20%) | 860 |
17 Oct 2019 | INR | 43.9 | 43.9 | 40 | 41.5 | 41.5 | -0.35 (-0.84%) | 575 |
16 Oct 2019 | INR | 41.8 | 43.95 | 41.8 | 41.85 | 41.85 | -2.15 (-4.89%) | 154 |
15 Oct 2019 | INR | 41.4 | 44.3 | 41.25 | 44 | 44 | +0.6 (+1.38%) | 53 |
14 Oct 2019 | INR | 42.2 | 44.25 | 42.2 | 43.4 | 43.4 | +0.95 (+2.24%) | 169 |
11 Oct 2019 | INR | 43.05 | 43.05 | 42.45 | 42.45 | 42.45 | +1.45 (+3.54%) | 12 |
10 Oct 2019 | INR | 39.9 | 43.95 | 39.9 | 41 | 41 | -0.9 (-2.15%) | 653 |
9 Oct 2019 | INR | 39.95 | 41.9 | 38.2 | 41.9 | 41.9 | +1.95 (+4.88%) | 369 |
7 Oct 2019 | INR | 44.1 | 44.1 | 39.9 | 39.95 | 39.95 | -2.05 (-4.88%) | 34 |
4 Oct 2019 | INR | 42.15 | 42.15 | 39 | 42 | 42 | +1.85 (+4.61%) | 494 |
3 Oct 2019 | INR | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.05 (-0.12%) | 134 |
1 Oct 2019 | INR | 43.8 | 43.8 | 40.2 | 40.2 | 40.2 | -1.6 (-3.83%) | 123 |
30 Sep 2019 | INR | 44 | 44 | 41.8 | 41.8 | 41.8 | -2.2 (-5.00%) | 453 |
27 Sep 2019 | INR | 47.6 | 47.6 | 44 | 44 | 44 | -1.45 (-3.19%) | 92 |
26 Sep 2019 | INR | 42.2 | 45.45 | 42.2 | 45.45 | 45.45 | +1.95 (+4.48%) | 107 |
25 Sep 2019 | INR | 43 | 46.55 | 43 | 43.5 | 43.5 | -1.5 (-3.33%) | 228 |
24 Sep 2019 | INR | 45 | 45.5 | 42.8 | 45 | 45 | +0.35 (+0.78%) | 81 |
23 Sep 2019 | INR | 47.95 | 47.95 | 44.65 | 44.65 | 44.65 | -2.3 (-4.90%) | 1,124 |
20 Sep 2019 | INR | 47.85 | 47.85 | 43.7 | 46.95 | 46.95 | +0.95 (+2.07%) | 674 |
19 Sep 2019 | INR | 46 | 46 | 43.05 | 46 | 46 | +2.1 (+4.78%) | 106 |
18 Sep 2019 | INR | 48 | 48 | 43.9 | 43.9 | 43.9 | -2.1 (-4.57%) | 31 |
17 Sep 2019 | INR | 45.65 | 47 | 45.65 | 46 | 46 | -1.85 (-3.87%) | 179 |
16 Sep 2019 | INR | 47.7 | 47.9 | 43.7 | 47.85 | 47.85 | +1.9 (+4.13%) | 1,222 |
13 Sep 2019 | INR | 47 | 47 | 43.85 | 45.95 | 45.95 | -0.2 (-0.43%) | 708 |
12 Sep 2019 | INR | 47 | 47 | 43.35 | 46.15 | 46.15 | +1.15 (+2.56%) | 1,043 |
11 Sep 2019 | INR | 46.45 | 46.45 | 43.8 | 45 | 45 | +0.75 (+1.69%) | 885 |