Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | INR | 64.8 | 68.15 | 64.8 | 64.8 | 64.8 | -3.4 (-4.99%) | 4,748 |
5 Dec 2019 | INR | 70 | 70 | 68.2 | 68.2 | 68.2 | -3.55 (-4.95%) | 1,081 |
4 Dec 2019 | INR | 77.95 | 77.95 | 71.75 | 71.75 | 71.75 | -3.75 (-4.97%) | 6,360 |
3 Dec 2019 | INR | 79.1 | 79.1 | 68.05 | 75.5 | 75.5 | +3.55 (+4.93%) | 37,227 |
2 Dec 2019 | INR | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | +6.5 (+9.93%) | 2,853 |
29 Nov 2019 | INR | 65.4 | 65.45 | 65.4 | 65.45 | 65.45 | +5.95 (+10%) | 3,228 |
28 Nov 2019 | INR | 58.7 | 59.5 | 58.65 | 59.5 | 59.5 | +9.9 (+19.96%) | 6,116 |
27 Nov 2019 | INR | 38.7 | 49.6 | 38.7 | 49.6 | 49.6 | +8.25 (+19.95%) | 5,109 |
26 Nov 2019 | INR | 37.45 | 43 | 37.45 | 41.35 | 41.35 | +1.5 (+3.76%) | 833 |
25 Nov 2019 | INR | 42.3 | 42.3 | 37.35 | 39.85 | 39.85 | -0.35 (-0.87%) | 496 |
22 Nov 2019 | INR | 40.35 | 43.5 | 35.25 | 40.2 | 40.2 | -0.15 (-0.37%) | 1,018 |
21 Nov 2019 | INR | 40.05 | 42.45 | 40.05 | 40.35 | 40.35 | -0.1 (-0.25%) | 129 |
20 Nov 2019 | INR | 39.25 | 43.95 | 39.2 | 40.45 | 40.45 | +1.3 (+3.32%) | 3,126 |
19 Nov 2019 | INR | 39.4 | 41.95 | 38.05 | 39.15 | 39.15 | +0.95 (+2.49%) | 1,933 |
18 Nov 2019 | INR | 39.45 | 43.1 | 37.05 | 38.2 | 38.2 | -1.25 (-3.17%) | 2,105 |
15 Nov 2019 | INR | 40.25 | 40.25 | 36.25 | 39.45 | 39.45 | -0.65 (-1.62%) | 3,631 |
14 Nov 2019 | INR | 43.5 | 43.5 | 40.1 | 40.1 | 40.1 | -2.65 (-6.20%) | 1,303 |
13 Nov 2019 | INR | 42.05 | 44 | 39.1 | 42.75 | 42.75 | +0.7 (+1.66%) | 2,330 |
11 Nov 2019 | INR | 42 | 42.05 | 42 | 42.05 | 42.05 | -1.95 (-4.43%) | 3 |
8 Nov 2019 | INR | 41.15 | 45.45 | 41.15 | 44 | 44 | +0.1 (+0.23%) | 479 |
7 Nov 2019 | INR | 46 | 46 | 41.05 | 43.9 | 43.9 | +2.65 (+6.42%) | 3,054 |
6 Nov 2019 | INR | 35.25 | 47.9 | 35.25 | 41.25 | 41.25 | +0.6 (+1.48%) | 2,540 |
5 Nov 2019 | INR | 37.15 | 47.3 | 37.15 | 40.65 | 40.65 | +1.1 (+2.78%) | 461 |
4 Nov 2019 | INR | 41 | 41 | 38.5 | 39.55 | 39.55 | -1.45 (-3.54%) | 798 |
1 Nov 2019 | INR | 37.05 | 41.9 | 37.05 | 41 | 41 | +2.7 (+7.05%) | 562 |
31 Oct 2019 | INR | 38.5 | 39.9 | 38.2 | 38.3 | 38.3 | -1.1 (-2.79%) | 873 |
30 Oct 2019 | INR | 37.6 | 41 | 37.6 | 39.4 | 39.4 | -1.25 (-3.08%) | 78 |
27 Oct 2019 | INR | 41 | 41 | 40 | 40.65 | 40.65 | +3.25 (+8.69%) | 8 |
25 Oct 2019 | INR | 38 | 38 | 37.4 | 37.4 | 37.4 | -0.6 (-1.58%) | 12 |
24 Oct 2019 | INR | 42 | 42 | 38 | 38 | 38 | -0.8 (-2.06%) | 265 |