Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2020 | INR | 66.4 | 67.6 | 64.3 | 67.45 | 67.45 | +3 (+4.65%) | 8,835 |
16 Jan 2020 | INR | 66.7 | 66.7 | 63.5 | 64.45 | 64.45 | -1.05 (-1.60%) | 4,720 |
15 Jan 2020 | INR | 65.8 | 65.8 | 63.55 | 65.5 | 65.5 | +1.85 (+2.91%) | 5,665 |
14 Jan 2020 | INR | 63.3 | 66.25 | 63.25 | 63.65 | 63.65 | +0.5 (+0.79%) | 10,706 |
13 Jan 2020 | INR | 63.05 | 65.8 | 63 | 63.15 | 63.15 | 0.0 (0.0%) | 23,970 |
10 Jan 2020 | INR | 65.3 | 65.3 | 62 | 63.15 | 63.15 | +0.95 (+1.53%) | 14,967 |
9 Jan 2020 | INR | 63.05 | 63.05 | 61 | 62.2 | 62.2 | +2.15 (+3.58%) | 28,952 |
8 Jan 2020 | INR | 60.1 | 60.1 | 59.5 | 60.05 | 60.05 | +2.8 (+4.89%) | 12,069 |
7 Jan 2020 | INR | 57.25 | 57.25 | 56.1 | 57.25 | 57.25 | +2.7 (+4.95%) | 14,223 |
6 Jan 2020 | INR | 54.6 | 54.6 | 52.15 | 54.55 | 54.55 | +2.55 (+4.90%) | 19,134 |
26 Dec 2019 | INR | 54 | 54 | 52 | 52 | 52 | 0.0 (0.0%) | 6,400 |
24 Dec 2019 | INR | 50 | 52 | 50 | 52 | 52 | +2 (+4%) | 6,400 |
23 Dec 2019 | INR | 50 | 50 | 50 | 50 | 50 | +1 (+2.04%) | 3,200 |
19 Dec 2019 | INR | 49 | 49 | 49 | 49 | 49 | +2 (+4.26%) | 3,200 |
18 Dec 2019 | INR | 45 | 47 | 45 | 47 | 47 | 0.0 (0.0%) | 9,600 |
17 Dec 2019 | INR | 47 | 47 | 47 | 47 | 47 | -1.1 (-2.29%) | 3,200 |
16 Dec 2019 | INR | 48.1 | 48.1 | 48.1 | 48.1 | 48.1 | -1.9 (-3.80%) | 3,200 |
10 Dec 2019 | INR | 52.4 | 52.4 | 50 | 50 | 50 | -2.3 (-4.40%) | 54,400 |
9 Dec 2019 | INR | 52.3 | 52.3 | 52.3 | 52.3 | 52.3 | -0.2 (-0.38%) | 48,000 |
6 Dec 2019 | INR | 51.5 | 52.5 | 51.5 | 52.5 | 52.5 | +0.5 (+0.96%) | 60,800 |
5 Dec 2019 | INR | 51.75 | 52 | 51.75 | 52 | 52 | +0.4 (+0.78%) | 51,200 |
4 Dec 2019 | INR | 51.6 | 51.6 | 51.6 | 51.6 | 51.6 | +0.1 (+0.19%) | 3,200 |
3 Dec 2019 | INR | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | +0.25 (+0.49%) | 3,200 |
2 Dec 2019 | INR | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | +2.25 (+4.59%) | 3,200 |
29 Nov 2019 | INR | 51.5 | 51.5 | 49 | 49 | 49 | -0.4 (-0.81%) | 19,200 |
28 Nov 2019 | INR | 52.4 | 52.4 | 49 | 49.4 | 49.4 | -0.6 (-1.20%) | 28,800 |
27 Nov 2019 | INR | 52 | 52 | 50 | 50 | 50 | 0.0 (0.0%) | 16,000 |
26 Nov 2019 | INR | 51 | 51 | 50 | 50 | 50 | -0.05 (-0.10%) | 9,600 |
25 Nov 2019 | INR | 51.5 | 51.5 | 50 | 50.05 | 50.05 | -1.45 (-2.82%) | 9,600 |
22 Nov 2019 | INR | 51 | 51.5 | 51 | 51.5 | 51.5 | +0.5 (+0.98%) | 6,400 |