Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 31.1 | 31.1 | 29.45 | 29.45 | 29.45 | -1.5 (-4.85%) | 148 |
9 Dec 2019 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.6 (-4.92%) | 301 |
6 Dec 2019 | INR | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.0 (0.0%) | 0 |
5 Dec 2019 | INR | 30.7 | 32.55 | 30.7 | 32.55 | 32.55 | +1 (+3.17%) | 62 |
4 Dec 2019 | INR | 31 | 31.7 | 31 | 31.55 | 31.55 | +0.55 (+1.77%) | 581 |
3 Dec 2019 | INR | 30.7 | 31 | 30.1 | 31 | 31 | -0.5 (-1.59%) | 315 |
2 Dec 2019 | INR | 32.2 | 32.2 | 31.5 | 31.5 | 31.5 | -0.7 (-2.17%) | 304 |
29 Nov 2019 | INR | 30.75 | 32.25 | 30.25 | 32.2 | 32.2 | +1.45 (+4.72%) | 648 |
28 Nov 2019 | INR | 31 | 32 | 30.7 | 30.75 | 30.75 | -0.25 (-0.81%) | 952 |
27 Nov 2019 | INR | 33.25 | 33.25 | 31 | 31 | 31 | -1 (-3.13%) | 22 |
26 Nov 2019 | INR | 31.55 | 33.4 | 31.55 | 32 | 32 | 0.0 (0.0%) | 12 |
25 Nov 2019 | INR | 33.15 | 33.5 | 32 | 32 | 32 | -1.15 (-3.47%) | 1,316 |
22 Nov 2019 | INR | 32 | 33.15 | 32 | 33.15 | 33.15 | +1.1 (+3.43%) | 142 |
21 Nov 2019 | INR | 33.5 | 34.3 | 31.9 | 32.05 | 32.05 | -1.45 (-4.33%) | 1,908 |
20 Nov 2019 | INR | 35.7 | 35.7 | 33.45 | 33.5 | 33.5 | -1.7 (-4.83%) | 222 |
19 Nov 2019 | INR | 35.2 | 37.9 | 35.2 | 35.2 | 35.2 | -1.85 (-4.99%) | 563 |
18 Nov 2019 | INR | 38 | 38 | 37.05 | 37.05 | 37.05 | -1.9 (-4.88%) | 701 |
15 Nov 2019 | INR | 41.8 | 41.8 | 37.95 | 38.95 | 38.95 | -0.95 (-2.38%) | 2,053 |
14 Nov 2019 | INR | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | +3.6 (+9.92%) | 8,915 |
13 Nov 2019 | INR | 34.3 | 36.3 | 34.3 | 36.3 | 36.3 | +3.3 (+10%) | 3,702 |
11 Nov 2019 | INR | 34 | 34 | 32 | 33 | 33 | +1.95 (+6.28%) | 457 |
8 Nov 2019 | INR | 31.8 | 31.8 | 30.25 | 31.05 | 31.05 | -0.75 (-2.36%) | 2 |
7 Nov 2019 | INR | 29.8 | 31.9 | 29.8 | 31.8 | 31.8 | +1.15 (+3.75%) | 830 |
6 Nov 2019 | INR | 31.5 | 31.5 | 30.65 | 30.65 | 30.65 | +1.05 (+3.55%) | 113 |
5 Nov 2019 | INR | 29.25 | 30.85 | 29.25 | 29.6 | 29.6 | +1.25 (+4.41%) | 90 |
4 Nov 2019 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
1 Nov 2019 | INR | 27.9 | 29.15 | 27.8 | 28.35 | 28.35 | +1.85 (+6.98%) | 719 |
31 Oct 2019 | INR | 27.5 | 27.5 | 26.5 | 26.5 | 26.5 | -1.25 (-4.50%) | 190 |
30 Oct 2019 | INR | 28.5 | 28.5 | 27.75 | 27.75 | 27.75 | -0.6 (-2.12%) | 100 |
29 Oct 2019 | INR | 29.95 | 29.95 | 27.75 | 28.35 | 28.35 | +0.85 (+3.09%) | 460 |