Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 38 | 39.4 | 38 | 39.4 | 39.4 | -0.1 (-0.25%) | 5,250 |
24 Oct 2019 | INR | 39.85 | 39.85 | 37.5 | 39.5 | 39.5 | +1.3 (+3.40%) | 390 |
23 Oct 2019 | INR | 40.1 | 40.1 | 37.25 | 38.2 | 38.2 | -0.2 (-0.52%) | 1,560 |
22 Oct 2019 | INR | 38.4 | 38.4 | 36.05 | 38.4 | 38.4 | +1.8 (+4.92%) | 9,531 |
18 Oct 2019 | INR | 36.7 | 36.75 | 34.7 | 36.6 | 36.6 | +1.6 (+4.57%) | 29,605 |
17 Oct 2019 | INR | 36.75 | 36.75 | 33.75 | 35 | 35 | 0.0 (0.0%) | 3,023 |
16 Oct 2019 | INR | 35.05 | 35.95 | 33.8 | 35 | 35 | -0.05 (-0.14%) | 17,059 |
15 Oct 2019 | INR | 35.05 | 35.05 | 34.25 | 35.05 | 35.05 | +1.65 (+4.94%) | 8,201 |
14 Oct 2019 | INR | 33.95 | 33.95 | 33 | 33.4 | 33.4 | +0.45 (+1.37%) | 11,412 |
11 Oct 2019 | INR | 33.2 | 33.2 | 31.05 | 32.95 | 32.95 | +1.3 (+4.11%) | 9,070 |
10 Oct 2019 | INR | 34 | 34 | 30.85 | 31.65 | 31.65 | -0.8 (-2.47%) | 18,543 |
9 Oct 2019 | INR | 35.6 | 35.6 | 32.45 | 32.45 | 32.45 | -1.7 (-4.98%) | 410 |
7 Oct 2019 | INR | 33.25 | 35.4 | 33.25 | 34.15 | 34.15 | -0.8 (-2.29%) | 6,625 |
4 Oct 2019 | INR | 35.95 | 35.95 | 33.05 | 34.95 | 34.95 | +0.25 (+0.72%) | 10,458 |
3 Oct 2019 | INR | 33.75 | 36 | 33.65 | 34.7 | 34.7 | -0.7 (-1.98%) | 19,320 |
1 Oct 2019 | INR | 38.65 | 38.7 | 35.35 | 35.4 | 35.4 | -1.8 (-4.84%) | 3,169 |
30 Sep 2019 | INR | 39.75 | 39.95 | 37.15 | 37.2 | 37.2 | -1.9 (-4.86%) | 1,910 |
27 Sep 2019 | INR | 41.35 | 41.35 | 37.45 | 39.1 | 39.1 | -0.3 (-0.76%) | 4,240 |
26 Sep 2019 | INR | 39.95 | 39.95 | 37.95 | 39.4 | 39.4 | -0.5 (-1.25%) | 38,762 |
25 Sep 2019 | INR | 41.95 | 41.95 | 39.9 | 39.9 | 39.9 | -2.05 (-4.89%) | 19,081 |
24 Sep 2019 | INR | 43.4 | 43.4 | 39.7 | 41.95 | 41.95 | +0.45 (+1.08%) | 1,808 |
23 Sep 2019 | INR | 40.05 | 44 | 40 | 41.5 | 41.5 | -0.5 (-1.19%) | 1,153 |
20 Sep 2019 | INR | 44.5 | 44.5 | 38.6 | 42 | 42 | +1 (+2.44%) | 5,011 |
19 Sep 2019 | INR | 44.65 | 44.65 | 40 | 41 | 41 | +1.25 (+3.14%) | 21,404 |
18 Sep 2019 | INR | 40 | 40.9 | 37.25 | 39.75 | 39.75 | +1.55 (+4.06%) | 23,784 |
17 Sep 2019 | INR | 42 | 42 | 36.05 | 38.2 | 38.2 | -1.05 (-2.68%) | 12,882 |
16 Sep 2019 | INR | 40.85 | 41.5 | 38 | 39.25 | 39.25 | -1.4 (-3.44%) | 10,546 |
13 Sep 2019 | INR | 42.75 | 42.75 | 39 | 40.65 | 40.65 | +1.75 (+4.50%) | 449 |
12 Sep 2019 | INR | 42 | 42 | 38.35 | 38.9 | 38.9 | -0.65 (-1.64%) | 18,192 |
11 Sep 2019 | INR | 43.85 | 43.85 | 38 | 39.55 | 39.55 | +1.2 (+3.13%) | 331 |