Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 28.85 | 28.85 | 25 | 26.3 | 26.3 | -0.95 (-3.49%) | 557 |
9 Dec 2019 | INR | 26 | 27.95 | 25.3 | 27.25 | 27.25 | +0.75 (+2.83%) | 1,085 |
6 Dec 2019 | INR | 28.35 | 28.35 | 25.95 | 26.5 | 26.5 | 0.0 (0.0%) | 513 |
5 Dec 2019 | INR | 26.9 | 26.9 | 26.5 | 26.5 | 26.5 | -0.45 (-1.67%) | 752 |
4 Dec 2019 | INR | 27.8 | 27.8 | 23.6 | 26.95 | 26.95 | +0.5 (+1.89%) | 654 |
3 Dec 2019 | INR | 26.95 | 26.95 | 25.95 | 26.45 | 26.45 | -0.5 (-1.86%) | 945 |
2 Dec 2019 | INR | 26 | 27 | 25.6 | 26.95 | 26.95 | -0.05 (-0.19%) | 723 |
29 Nov 2019 | INR | 26 | 28.85 | 24.2 | 27 | 27 | -0.05 (-0.18%) | 5,271 |
28 Nov 2019 | INR | 27.7 | 27.8 | 25.5 | 27.05 | 27.05 | -0.25 (-0.92%) | 677 |
27 Nov 2019 | INR | 26 | 27.85 | 25 | 27.3 | 27.3 | +1.55 (+6.02%) | 258 |
26 Nov 2019 | INR | 27 | 27 | 25 | 25.75 | 25.75 | -1.8 (-6.53%) | 256 |
25 Nov 2019 | INR | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.0 (0.0%) | 0 |
22 Nov 2019 | INR | 27 | 27.55 | 25.05 | 27.55 | 27.55 | -0.7 (-2.48%) | 724 |
21 Nov 2019 | INR | 25.4 | 28.9 | 25.4 | 28.25 | 28.25 | +0.35 (+1.25%) | 1,089 |
20 Nov 2019 | INR | 26.05 | 27.95 | 24.35 | 27.9 | 27.9 | +2.05 (+7.93%) | 1,741 |
19 Nov 2019 | INR | 29.2 | 29.2 | 25.35 | 25.85 | 25.85 | -2 (-7.18%) | 1,208 |
18 Nov 2019 | INR | 28.55 | 28.55 | 26.05 | 27.85 | 27.85 | -0.7 (-2.45%) | 123 |
15 Nov 2019 | INR | 26.5 | 28.55 | 24.6 | 28.55 | 28.55 | +0.85 (+3.07%) | 15,037 |
14 Nov 2019 | INR | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | 0.0 (0.0%) | 0 |
13 Nov 2019 | INR | 27 | 28.85 | 26 | 27.7 | 27.7 | -0.3 (-1.07%) | 124 |
11 Nov 2019 | INR | 30 | 30 | 24.8 | 28 | 28 | -0.2 (-0.71%) | 507 |
8 Nov 2019 | INR | 28 | 29 | 26.25 | 28.2 | 28.2 | -1.3 (-4.41%) | 62 |
7 Nov 2019 | INR | 33.95 | 33.95 | 28.5 | 29.5 | 29.5 | +1.05 (+3.69%) | 1,105 |
6 Nov 2019 | INR | 28 | 28.5 | 27 | 28.45 | 28.45 | -0.4 (-1.39%) | 393 |
5 Nov 2019 | INR | 28.95 | 28.95 | 27 | 28.85 | 28.85 | +1.05 (+3.78%) | 1,088 |
4 Nov 2019 | INR | 26 | 28.4 | 25.25 | 27.8 | 27.8 | +0.35 (+1.28%) | 2,638 |
1 Nov 2019 | INR | 28 | 28.9 | 27 | 27.45 | 27.45 | -2 (-6.79%) | 535 |
31 Oct 2019 | INR | 30.45 | 30.45 | 23.55 | 29.45 | 29.45 | +0.9 (+3.15%) | 122 |
30 Oct 2019 | INR | 27 | 29.2 | 26 | 28.55 | 28.55 | +0.1 (+0.35%) | 782 |
29 Oct 2019 | INR | 28 | 28.9 | 27 | 28.45 | 28.45 | +1.65 (+6.16%) | 1,791 |