Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 22 | 22 | 20.5 | 20.55 | 20.55 | -0.45 (-2.14%) | 2,705 |
9 Dec 2019 | INR | 20.55 | 22.5 | 20.55 | 21 | 21 | -0.1 (-0.47%) | 943 |
6 Dec 2019 | INR | 21.25 | 22.45 | 20.35 | 21.1 | 21.1 | -1.3 (-5.80%) | 2,955 |
5 Dec 2019 | INR | 21.15 | 23.05 | 21.15 | 22.4 | 22.4 | +0.1 (+0.45%) | 466 |
4 Dec 2019 | INR | 21 | 23 | 21 | 22.3 | 22.3 | +0.55 (+2.53%) | 800 |
3 Dec 2019 | INR | 21.5 | 22.4 | 21.5 | 21.75 | 21.75 | -1.1 (-4.81%) | 2,305 |
2 Dec 2019 | INR | 21.15 | 22.85 | 21.15 | 22.85 | 22.85 | +0.85 (+3.86%) | 16 |
29 Nov 2019 | INR | 21.3 | 23 | 21.3 | 22 | 22 | -0.1 (-0.45%) | 3,933 |
28 Nov 2019 | INR | 21.6 | 22.8 | 21.6 | 22.1 | 22.1 | +0.1 (+0.45%) | 1,576 |
27 Nov 2019 | INR | 23 | 23.8 | 21.4 | 22 | 22 | 0.0 (0.0%) | 5,185 |
26 Nov 2019 | INR | 21.6 | 23.2 | 21.6 | 22 | 22 | -0.7 (-3.08%) | 2,446 |
25 Nov 2019 | INR | 21 | 23.8 | 21 | 22.7 | 22.7 | +0.7 (+3.18%) | 4,651 |
22 Nov 2019 | INR | 21.5 | 23.2 | 21 | 22 | 22 | -0.75 (-3.30%) | 2,502 |
21 Nov 2019 | INR | 23.45 | 23.45 | 21.65 | 22.75 | 22.75 | +0.25 (+1.11%) | 2,097 |
20 Nov 2019 | INR | 22.5 | 22.85 | 21.3 | 22.5 | 22.5 | +1 (+4.65%) | 1,621 |
19 Nov 2019 | INR | 21.5 | 22.9 | 21.5 | 21.5 | 21.5 | -1.5 (-6.52%) | 2,216 |
18 Nov 2019 | INR | 22.5 | 23.45 | 21.05 | 23 | 23 | +1.05 (+4.78%) | 3,765 |
15 Nov 2019 | INR | 21.65 | 24.95 | 21.6 | 21.95 | 21.95 | -2.05 (-8.54%) | 3,917 |
14 Nov 2019 | INR | 23 | 24 | 22.3 | 24 | 24 | +0.85 (+3.67%) | 1,326 |
13 Nov 2019 | INR | 23.15 | 24.45 | 23 | 23.15 | 23.15 | -0.8 (-3.34%) | 5,686 |
11 Nov 2019 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +0.35 (+1.48%) | 1 |
8 Nov 2019 | INR | 24.2 | 24.2 | 22.65 | 23.6 | 23.6 | +0.1 (+0.43%) | 1,622 |
7 Nov 2019 | INR | 22.2 | 24.45 | 22.2 | 23.5 | 23.5 | +0.35 (+1.51%) | 4,134 |
6 Nov 2019 | INR | 24 | 24 | 22.7 | 23.15 | 23.15 | -0.75 (-3.14%) | 948 |
5 Nov 2019 | INR | 24.2 | 26.5 | 23.65 | 23.9 | 23.9 | -1.2 (-4.78%) | 19,321 |
4 Nov 2019 | INR | 26.95 | 26.95 | 24.2 | 25.1 | 25.1 | -0.45 (-1.76%) | 4,379 |
1 Nov 2019 | INR | 30 | 31.5 | 24.8 | 25.55 | 25.55 | -2.2 (-7.93%) | 11,971 |
31 Oct 2019 | INR | 23.55 | 28 | 23.55 | 27.75 | 27.75 | +2.25 (+8.82%) | 6,126 |
30 Oct 2019 | INR | 24.5 | 25.5 | 24.3 | 25.5 | 25.5 | +2 (+8.51%) | 2,931 |
29 Oct 2019 | INR | 22.05 | 25 | 22.05 | 23.5 | 23.5 | +1.2 (+5.38%) | 2,846 |