Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 48.99 | 49.83 | 48.16 | 48.7 | 48.7 | -0.78 (-1.58%) | 89,531 |
20 Jan 2020 | INR | 50.36 | 50.36 | 48.02 | 49.48 | 49.48 | -0.2 (-0.40%) | 253,128 |
17 Jan 2020 | INR | 47.77 | 49.87 | 47.48 | 49.68 | 49.68 | +1.91 (+4.00%) | 511,342 |
16 Jan 2020 | INR | 48.85 | 48.85 | 46.99 | 47.77 | 47.77 | -0.2 (-0.42%) | 187,572 |
15 Jan 2020 | INR | 47.92 | 48.85 | 46.89 | 47.97 | 47.97 | +0.1 (+0.21%) | 31,700 |
14 Jan 2020 | INR | 47.68 | 48.16 | 47.14 | 47.87 | 47.87 | +0.1 (+0.21%) | 92,744 |
13 Jan 2020 | INR | 49.78 | 49.78 | 46.99 | 47.77 | 47.77 | -0.88 (-1.81%) | 48,992 |
10 Jan 2020 | INR | 50.7 | 50.7 | 48.41 | 48.65 | 48.65 | -1.08 (-2.17%) | 25,987 |
9 Jan 2020 | INR | 48.51 | 49.83 | 47.38 | 49.73 | 49.73 | +1.71 (+3.56%) | 328,912 |
8 Jan 2020 | INR | 46.99 | 48.85 | 45.92 | 48.02 | 48.02 | +1.03 (+2.19%) | 295,282 |
7 Jan 2020 | INR | 49.34 | 49.34 | 46.75 | 46.99 | 46.99 | -0.29 (-0.61%) | 270,663 |
6 Jan 2020 | INR | 49.73 | 49.73 | 45.77 | 47.28 | 47.28 | -1.18 (-2.43%) | 270,689 |
3 Jan 2020 | INR | 49.92 | 50.26 | 48.02 | 48.46 | 48.46 | -1.46 (-2.92%) | 19,695 |
2 Jan 2020 | INR | 47.82 | 50.85 | 47.38 | 49.92 | 49.92 | +2.2 (+4.61%) | 149,796 |
1 Jan 2020 | INR | 50.12 | 51.58 | 47.14 | 47.72 | 47.72 | -2.35 (-4.69%) | 71,357 |
31 Dec 2019 | INR | 51.34 | 51.34 | 48.9 | 50.07 | 50.07 | -0.63 (-1.24%) | 21,118 |
30 Dec 2019 | INR | 53.73 | 53.73 | 47.87 | 50.7 | 50.7 | +4.34 (+9.36%) | 755,104 |
27 Dec 2019 | INR | 45.82 | 48.07 | 45.53 | 46.36 | 46.36 | +0.88 (+1.93%) | 71,542 |
26 Dec 2019 | INR | 46.41 | 46.6 | 44.99 | 45.48 | 45.48 | -0.24 (-0.52%) | 23,169 |
24 Dec 2019 | INR | 47.48 | 47.92 | 45.23 | 45.72 | 45.72 | -1.76 (-3.71%) | 56,239 |
23 Dec 2019 | INR | 47.58 | 48.6 | 46.89 | 47.48 | 47.48 | -0.1 (-0.21%) | 11,555 |
20 Dec 2019 | INR | 48.07 | 48.7 | 46.01 | 47.58 | 47.58 | -0.44 (-0.92%) | 12,579 |
19 Dec 2019 | INR | 49.29 | 50.8 | 46.55 | 48.02 | 48.02 | -1.27 (-2.58%) | 53,900 |
18 Dec 2019 | INR | 51.39 | 51.39 | 48.95 | 49.29 | 49.29 | -0.83 (-1.66%) | 15,894 |
17 Dec 2019 | INR | 50.8 | 51.24 | 49.39 | 50.12 | 50.12 | -0.63 (-1.24%) | 15,261 |
16 Dec 2019 | INR | 51.68 | 51.68 | 50.31 | 50.75 | 50.75 | +0.44 (+0.87%) | 8,641 |
13 Dec 2019 | INR | 48.95 | 51.19 | 48.95 | 50.31 | 50.31 | +0.63 (+1.27%) | 14,492 |
12 Dec 2019 | INR | 50.31 | 50.31 | 49.04 | 49.68 | 49.68 | -0.34 (-0.68%) | 10,402 |
11 Dec 2019 | INR | 51.73 | 51.73 | 49.53 | 50.02 | 50.02 | -0.29 (-0.58%) | 9,374 |
10 Dec 2019 | INR | 52.85 | 52.85 | 49.83 | 50.31 | 50.31 | -1.32 (-2.56%) | 13,770 |