Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 24.7 | 24.7 | 22.2 | 24.3 | 24.3 | +0.65 (+2.75%) | 132,348 |
9 Dec 2019 | INR | 23.85 | 24.25 | 22.35 | 23.65 | 23.65 | +0.25 (+1.07%) | 4,481 |
6 Dec 2019 | INR | 23.05 | 25.9 | 22.75 | 23.4 | 23.4 | -0.75 (-3.11%) | 551,123 |
5 Dec 2019 | INR | 20.5 | 24.7 | 18.6 | 24.15 | 24.15 | +3 (+14.18%) | 213,237 |
4 Dec 2019 | INR | 22.85 | 23.95 | 18.35 | 21.15 | 21.15 | -1.1 (-4.94%) | 103,967 |
3 Dec 2019 | INR | 23.35 | 23.5 | 21.5 | 22.25 | 22.25 | -0.85 (-3.68%) | 74,486 |
2 Dec 2019 | INR | 23.85 | 23.85 | 22.2 | 23.1 | 23.1 | 0.0 (0.0%) | 115,295 |
29 Nov 2019 | INR | 23 | 24.3 | 22.3 | 23.1 | 23.1 | -0.25 (-1.07%) | 9,584 |
28 Nov 2019 | INR | 24 | 24.8 | 22.6 | 23.35 | 23.35 | -0.65 (-2.71%) | 196,252 |
27 Nov 2019 | INR | 23.6 | 25.8 | 23.6 | 24 | 24 | -1.75 (-6.80%) | 156,389 |
26 Nov 2019 | INR | 24 | 27.85 | 22.55 | 25.75 | 25.75 | +2.15 (+9.11%) | 144,757 |
25 Nov 2019 | INR | 25.4 | 25.4 | 23.2 | 23.6 | 23.6 | -1.45 (-5.79%) | 114,435 |
22 Nov 2019 | INR | 24.7 | 26.2 | 23.3 | 25.05 | 25.05 | +0.45 (+1.83%) | 113,704 |
21 Nov 2019 | INR | 25.15 | 25.15 | 24.1 | 24.6 | 24.6 | -0.15 (-0.61%) | 67,875 |
20 Nov 2019 | INR | 26.35 | 26.35 | 24 | 24.75 | 24.75 | -0.65 (-2.56%) | 116,183 |
19 Nov 2019 | INR | 24 | 26 | 23.3 | 25.4 | 25.4 | +1 (+4.10%) | 176,413 |
18 Nov 2019 | INR | 23.2 | 26 | 23 | 24.4 | 24.4 | -0.1 (-0.41%) | 64,096 |
15 Nov 2019 | INR | 24 | 25.35 | 23.3 | 24.5 | 24.5 | +0.1 (+0.41%) | 102,365 |
14 Nov 2019 | INR | 24.55 | 25.4 | 23.7 | 24.4 | 24.4 | -0.15 (-0.61%) | 155,923 |
13 Nov 2019 | INR | 24 | 25.65 | 23.3 | 24.55 | 24.55 | -0.2 (-0.81%) | 110,623 |
11 Nov 2019 | INR | 25.5 | 26.85 | 24.1 | 24.75 | 24.75 | -1.05 (-4.07%) | 51,850 |
8 Nov 2019 | INR | 24.85 | 26.85 | 24.05 | 25.8 | 25.8 | +1.05 (+4.24%) | 84,979 |
7 Nov 2019 | INR | 24.55 | 26.45 | 24.1 | 24.75 | 24.75 | -1.6 (-6.07%) | 69,649 |
6 Nov 2019 | INR | 24 | 26.9 | 23.5 | 26.35 | 26.35 | +2.7 (+11.42%) | 159,365 |
5 Nov 2019 | INR | 24 | 25.9 | 23 | 23.65 | 23.65 | -1.4 (-5.59%) | 80,422 |
4 Nov 2019 | INR | 23 | 25.9 | 22.75 | 25.05 | 25.05 | +0.45 (+1.83%) | 74,807 |
1 Nov 2019 | INR | 26 | 26 | 24 | 24.6 | 24.6 | -1.2 (-4.65%) | 77,966 |
31 Oct 2019 | INR | 25.05 | 26.65 | 24.65 | 25.8 | 25.8 | -1.85 (-6.69%) | 98,684 |
30 Oct 2019 | INR | 24.3 | 28.3 | 22.65 | 27.65 | 27.65 | +4.05 (+17.16%) | 197,880 |
29 Oct 2019 | INR | 23.8 | 24.85 | 22.1 | 23.6 | 23.6 | +0.05 (+0.21%) | 40,212 |