Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 38.75 | 38.75 | 35.65 | 37.15 | 37.15 | +0.1 (+0.27%) | 154,059 |
23 Nov 2020 | INR | 36.9 | 37.05 | 36 | 37.05 | 37.05 | +1.75 (+4.96%) | 147,029 |
20 Nov 2020 | INR | 35 | 35.3 | 32.8 | 35.3 | 35.3 | +1.65 (+4.90%) | 122,940 |
19 Nov 2020 | INR | 33.1 | 36.2 | 33.1 | 33.65 | 33.65 | -0.85 (-2.46%) | 138,551 |
18 Nov 2020 | INR | 33 | 34.65 | 33 | 34.5 | 34.5 | +1.5 (+4.55%) | 141,948 |
17 Nov 2020 | INR | 32.5 | 33 | 31.5 | 33 | 33 | +2.5 (+8.20%) | 73,140 |
13 Nov 2020 | INR | 30.2 | 31.35 | 29.5 | 30.5 | 30.5 | +0.05 (+0.16%) | 107,563 |
12 Nov 2020 | INR | 31.5 | 31.7 | 30.2 | 30.45 | 30.45 | -0.45 (-1.46%) | 47,379 |
11 Nov 2020 | INR | 29.35 | 31.5 | 29.35 | 30.9 | 30.9 | +0.9 (+3%) | 84,207 |
10 Nov 2020 | INR | 29.45 | 30.8 | 29.35 | 30 | 30 | -0.85 (-2.76%) | 229,439 |
9 Nov 2020 | INR | 31 | 31.9 | 30.85 | 30.85 | 30.85 | -1.6 (-4.93%) | 201,205 |
6 Nov 2020 | INR | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.7 (-4.98%) | 55,107 |
5 Nov 2020 | INR | 35.05 | 37.3 | 34.15 | 34.15 | 34.15 | -1.75 (-4.87%) | 113,949 |
4 Nov 2020 | INR | 36.8 | 37 | 34.65 | 35.9 | 35.9 | -0.15 (-0.42%) | 23,642 |
3 Nov 2020 | INR | 36.8 | 36.9 | 35.2 | 36.05 | 36.05 | -0.35 (-0.96%) | 20,505 |
2 Nov 2020 | INR | 38 | 38.5 | 35.05 | 36.4 | 36.4 | -0.45 (-1.22%) | 77,503 |
30 Oct 2020 | INR | 37.5 | 37.5 | 35.05 | 36.85 | 36.85 | +0.85 (+2.36%) | 30,213 |
29 Oct 2020 | INR | 36 | 37.5 | 35.5 | 36 | 36 | -0.85 (-2.31%) | 30,696 |
28 Oct 2020 | INR | 38.4 | 38.9 | 36.3 | 36.85 | 36.85 | -1.35 (-3.53%) | 28,619 |
27 Oct 2020 | INR | 37 | 39 | 36.8 | 38.2 | 38.2 | -0.5 (-1.29%) | 43,541 |
26 Oct 2020 | INR | 38.3 | 39.7 | 38.3 | 38.7 | 38.7 | +0.4 (+1.04%) | 41,096 |
23 Oct 2020 | INR | 39 | 39.8 | 37.8 | 38.3 | 38.3 | +0.1 (+0.26%) | 95,193 |
22 Oct 2020 | INR | 38.1 | 38.2 | 37 | 38.2 | 38.2 | +1.8 (+4.95%) | 98,021 |
21 Oct 2020 | INR | 34.75 | 36.4 | 34.5 | 36.4 | 36.4 | +1.7 (+4.90%) | 204,432 |
20 Oct 2020 | INR | 34.9 | 35.25 | 32.65 | 34.7 | 34.7 | +0.6 (+1.76%) | 104,903 |
19 Oct 2020 | INR | 32.7 | 34.1 | 32.6 | 34.1 | 34.1 | +1.6 (+4.92%) | 139,931 |
16 Oct 2020 | INR | 32.65 | 32.95 | 32 | 32.5 | 32.5 | -0.15 (-0.46%) | 29,957 |
15 Oct 2020 | INR | 32.5 | 33 | 32.1 | 32.65 | 32.65 | -0.35 (-1.06%) | 50,517 |
14 Oct 2020 | INR | 32.2 | 33.4 | 32.15 | 33 | 33 | +0.05 (+0.15%) | 63,030 |
13 Oct 2020 | INR | 33.75 | 33.75 | 32.15 | 32.95 | 32.95 | -0.3 (-0.90%) | 48,864 |