Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 61.82 | 62.33 | 61.58 | 61.67 | 61.67 | -0.08 (-0.13%) | 64,481 |
6 Dec 2019 | INR | 62.7 | 62.71 | 61.43 | 61.75 | 61.75 | -0.95 (-1.52%) | 34,052 |
5 Dec 2019 | INR | 62.86 | 62.95 | 62.27 | 62.7 | 62.7 | +0.17 (+0.27%) | 144,380 |
4 Dec 2019 | INR | 62.05 | 62.85 | 62.05 | 62.53 | 62.53 | +0.1 (+0.16%) | 540,197 |
3 Dec 2019 | INR | 62.85 | 63 | 62.1 | 62.43 | 62.43 | -0.26 (-0.41%) | 181,605 |
2 Dec 2019 | INR | 66.51 | 66.51 | 62.66 | 62.69 | 62.69 | -0.72 (-1.14%) | 2,248,216 |
29 Nov 2019 | INR | 63.5 | 63.63 | 62.85 | 63.41 | 63.41 | +0.17 (+0.27%) | 663,907 |
28 Nov 2019 | INR | 62.5 | 63.25 | 62.5 | 63.24 | 63.24 | +0.87 (+1.39%) | 434,147 |
27 Nov 2019 | INR | 62.4 | 62.55 | 62.05 | 62.37 | 62.37 | +0.35 (+0.56%) | 469,548 |
26 Nov 2019 | INR | 62.68 | 62.96 | 62.02 | 62.02 | 62.02 | -0.63 (-1.01%) | 201,566 |
25 Nov 2019 | INR | 62.3 | 62.72 | 62 | 62.65 | 62.65 | +0.53 (+0.85%) | 483,639 |
22 Nov 2019 | INR | 61.77 | 62.38 | 61.42 | 62.12 | 62.12 | +0.32 (+0.52%) | 8,656,089 |
21 Nov 2019 | INR | 62.5 | 62.66 | 61.8 | 61.8 | 61.8 | -0.46 (-0.74%) | 324,178 |
20 Nov 2019 | INR | 62.17 | 62.67 | 62.15 | 62.26 | 62.26 | +0.17 (+0.27%) | 446,776 |
19 Nov 2019 | INR | 62.26 | 62.46 | 61.92 | 62.09 | 62.09 | +0.02 (+0.03%) | 280,026 |
18 Nov 2019 | INR | 62.21 | 62.41 | 61.6 | 62.07 | 62.07 | +0.49 (+0.80%) | 86,165 |
15 Nov 2019 | INR | 61.37 | 62.1 | 61.37 | 61.58 | 61.58 | -0.01 (-0.02%) | 120,544 |
14 Nov 2019 | INR | 61.4 | 61.81 | 61.25 | 61.59 | 61.59 | +0.1 (+0.16%) | 113,829 |
13 Nov 2019 | INR | 62.2 | 62.2 | 60.81 | 61.49 | 61.49 | -0.21 (-0.34%) | 318,397 |
11 Nov 2019 | INR | 62.03 | 62.21 | 61.5 | 61.7 | 61.7 | -0.14 (-0.23%) | 502,324 |
8 Nov 2019 | INR | 62.26 | 62.39 | 61.77 | 61.84 | 61.84 | -0.5 (-0.80%) | 13,705 |
7 Nov 2019 | INR | 61.54 | 62.36 | 61.54 | 62.34 | 62.34 | +0.7 (+1.14%) | 21,438 |
6 Nov 2019 | INR | 61.28 | 62.49 | 61.28 | 61.64 | 61.64 | -0.36 (-0.58%) | 119,583 |
5 Nov 2019 | INR | 63 | 63 | 61.52 | 62 | 62 | -0.39 (-0.63%) | 36,794 |
4 Nov 2019 | INR | 62.8 | 63 | 62.18 | 62.39 | 62.39 | +0.68 (+1.10%) | 7,081 |
1 Nov 2019 | INR | 62 | 62.74 | 61.71 | 61.71 | 61.71 | -0.29 (-0.47%) | 36,444 |
31 Oct 2019 | INR | 62 | 63 | 61.5 | 62 | 62 | +0.5 (+0.81%) | 46,826 |
30 Oct 2019 | INR | 62 | 63.3 | 60.85 | 61.5 | 61.5 | +0.5 (+0.82%) | 30,317 |
29 Oct 2019 | INR | 60.64 | 61.5 | 60.58 | 61 | 61 | +0.95 (+1.58%) | 56,342 |
25 Oct 2019 | INR | 60.05 | 60.5 | 58.1 | 60.05 | 60.05 | -0.05 (-0.08%) | 22,151 |