Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 54.61 | 55.3 | 53.15 | 54.12 | 54.12 | +0.19 (+0.35%) | 62,242 |
24 Oct 2019 | INR | 51.83 | 54.71 | 51.78 | 53.93 | 53.93 | +1.17 (+2.22%) | 60,021 |
23 Oct 2019 | INR | 56.37 | 56.37 | 50.95 | 52.76 | 52.76 | -0.04 (-0.08%) | 111,987 |
22 Oct 2019 | INR | 53.68 | 55.2 | 49.83 | 52.8 | 52.8 | +0.92 (+1.77%) | 270,855 |
18 Oct 2019 | INR | 50.56 | 52.85 | 49.43 | 51.88 | 51.88 | +1.32 (+2.61%) | 26,908 |
17 Oct 2019 | INR | 50.7 | 51.24 | 45.72 | 50.56 | 50.56 | +0.25 (+0.50%) | 28,779 |
16 Oct 2019 | INR | 49.09 | 50.51 | 48.85 | 50.31 | 50.31 | +1.8 (+3.71%) | 421,543 |
15 Oct 2019 | INR | 47.72 | 48.85 | 47.19 | 48.51 | 48.51 | +0.79 (+1.66%) | 35,706 |
14 Oct 2019 | INR | 48.85 | 48.9 | 47.19 | 47.72 | 47.72 | -0.79 (-1.63%) | 17,615 |
11 Oct 2019 | INR | 46.55 | 48.8 | 46.55 | 48.51 | 48.51 | +0.15 (+0.31%) | 8,032 |
10 Oct 2019 | INR | 51.05 | 51.05 | 47.68 | 48.36 | 48.36 | -0.93 (-1.89%) | 5,799 |
9 Oct 2019 | INR | 51.14 | 51.14 | 47.38 | 49.29 | 49.29 | +0.15 (+0.31%) | 13,078 |
7 Oct 2019 | INR | 52.41 | 52.41 | 48.95 | 49.14 | 49.14 | -1.03 (-2.05%) | 34,298 |
4 Oct 2019 | INR | 50.07 | 52.71 | 49.14 | 50.17 | 50.17 | +0.1 (+0.20%) | 19,847 |
3 Oct 2019 | INR | 50.17 | 51 | 49.09 | 50.07 | 50.07 | -0.1 (-0.20%) | 10,074 |
1 Oct 2019 | INR | 53.05 | 53.05 | 46.85 | 50.17 | 50.17 | -0.97 (-1.90%) | 38,660 |
30 Sep 2019 | INR | 53.05 | 53.64 | 50.22 | 51.14 | 51.14 | -2.2 (-4.12%) | 17,144 |
27 Sep 2019 | INR | 53.1 | 54.32 | 51.83 | 53.34 | 53.34 | +0.24 (+0.45%) | 25,906 |
26 Sep 2019 | INR | 52.85 | 54.42 | 51.58 | 53.1 | 53.1 | +0.3 (+0.57%) | 12,796 |
25 Sep 2019 | INR | 53.93 | 54.32 | 52.32 | 52.8 | 52.8 | -0.93 (-1.73%) | 13,301 |
24 Sep 2019 | INR | 53.54 | 54.51 | 52.8 | 53.73 | 53.73 | -0.49 (-0.90%) | 31,067 |
23 Sep 2019 | INR | 54.22 | 56.52 | 51.05 | 54.22 | 54.22 | -0.05 (-0.09%) | 48,123 |
20 Sep 2019 | INR | 53.54 | 56.57 | 51.78 | 54.27 | 54.27 | +2.25 (+4.33%) | 49,263 |
19 Sep 2019 | INR | 53.88 | 53.88 | 51.58 | 52.02 | 52.02 | -2.05 (-3.79%) | 22,740 |
18 Sep 2019 | INR | 54.32 | 55.64 | 53.73 | 54.07 | 54.07 | -0.1 (-0.18%) | 7,415 |
17 Sep 2019 | INR | 56.91 | 58.28 | 53.78 | 54.17 | 54.17 | -2.93 (-5.13%) | 33,558 |
16 Sep 2019 | INR | 54.81 | 58.32 | 54.81 | 57.1 | 57.1 | +1.27 (+2.27%) | 28,291 |
13 Sep 2019 | INR | 56.66 | 57.15 | 54.86 | 55.83 | 55.83 | -0.78 (-1.38%) | 39,098 |
12 Sep 2019 | INR | 55.69 | 57.64 | 55.54 | 56.61 | 56.61 | +0.68 (+1.22%) | 65,738 |
11 Sep 2019 | INR | 58.42 | 58.57 | 54.91 | 55.93 | 55.93 | +0.19 (+0.34%) | 419,069 |