Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 75.2 | 75.2 | 71.5 | 71.6 | 71.6 | -3.65 (-4.85%) | 79,974 |
23 Nov 2020 | INR | 76.75 | 76.75 | 71.95 | 75.25 | 75.25 | +2.15 (+2.94%) | 349,881 |
20 Nov 2020 | INR | 73.1 | 73.1 | 73.1 | 73.1 | 73.1 | +3.45 (+4.95%) | 24,906 |
19 Nov 2020 | INR | 68.95 | 69.65 | 66.35 | 69.65 | 69.65 | +3.3 (+4.97%) | 29,178 |
18 Nov 2020 | INR | 63.6 | 66.35 | 62.9 | 66.35 | 66.35 | +3.15 (+4.98%) | 68,631 |
17 Nov 2020 | INR | 64.55 | 65.65 | 60.75 | 63.2 | 63.2 | +1.05 (+1.69%) | 19,356 |
13 Nov 2020 | INR | 60.9 | 62.15 | 60.9 | 62.15 | 62.15 | +2.95 (+4.98%) | 21,954 |
12 Nov 2020 | INR | 56.45 | 59.2 | 55.8 | 59.2 | 59.2 | +2.8 (+4.96%) | 67,803 |
11 Nov 2020 | INR | 55.3 | 57.8 | 54.9 | 56.4 | 56.4 | +1.35 (+2.45%) | 43,458 |
10 Nov 2020 | INR | 54.95 | 56.3 | 54.3 | 55.05 | 55.05 | 0.0 (0.0%) | 16,143 |
9 Nov 2020 | INR | 55.05 | 55.3 | 54.85 | 55.05 | 55.05 | +0.25 (+0.46%) | 17,401 |
6 Nov 2020 | INR | 55.35 | 55.35 | 54.5 | 54.8 | 54.8 | +0.15 (+0.27%) | 13,071 |
5 Nov 2020 | INR | 53.6 | 55 | 53.45 | 54.65 | 54.65 | +1.35 (+2.53%) | 9,494 |
4 Nov 2020 | INR | 52.75 | 54.95 | 52.25 | 53.3 | 53.3 | +0.65 (+1.23%) | 7,684 |
3 Nov 2020 | INR | 53 | 53.35 | 52.5 | 52.65 | 52.65 | +0.55 (+1.06%) | 3,437 |
2 Nov 2020 | INR | 53.5 | 54.8 | 51.9 | 52.1 | 52.1 | -0.9 (-1.70%) | 9,544 |
30 Oct 2020 | INR | 53.1 | 54.4 | 51.9 | 53 | 53 | -0.1 (-0.19%) | 9,778 |
29 Oct 2020 | INR | 53.5 | 53.7 | 51.65 | 53.1 | 53.1 | -1.2 (-2.21%) | 6,460 |
28 Oct 2020 | INR | 54.5 | 55.3 | 54 | 54.3 | 54.3 | -1.2 (-2.16%) | 262,660 |
27 Oct 2020 | INR | 56.65 | 57.8 | 55.05 | 55.5 | 55.5 | -1.15 (-2.03%) | 8,547 |
26 Oct 2020 | INR | 55.85 | 57.9 | 53.55 | 56.65 | 56.65 | +1.1 (+1.98%) | 37,106 |
23 Oct 2020 | INR | 53.5 | 56 | 53.15 | 55.55 | 55.55 | +2.2 (+4.12%) | 50,899 |
22 Oct 2020 | INR | 51.75 | 54.1 | 51.6 | 53.35 | 53.35 | +1.75 (+3.39%) | 5,387 |
21 Oct 2020 | INR | 52.05 | 52.1 | 51.6 | 51.6 | 51.6 | -0.4 (-0.77%) | 4,594 |
20 Oct 2020 | INR | 52.35 | 52.65 | 52 | 52 | 52 | -0.2 (-0.38%) | 2,231 |
19 Oct 2020 | INR | 52.1 | 52.6 | 51.8 | 52.2 | 52.2 | +0.15 (+0.29%) | 13,322 |
16 Oct 2020 | INR | 52.35 | 52.55 | 50.85 | 52.05 | 52.05 | -0.15 (-0.29%) | 6,972 |
15 Oct 2020 | INR | 52.55 | 52.75 | 52 | 52.2 | 52.2 | -0.55 (-1.04%) | 2,226 |
14 Oct 2020 | INR | 52.05 | 53.15 | 51.5 | 52.75 | 52.75 | +1.15 (+2.23%) | 3,081 |
13 Oct 2020 | INR | 53.45 | 53.6 | 51.25 | 51.6 | 51.6 | -2.1 (-3.91%) | 33,231 |