Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 25.7 | 25.7 | 24.45 | 24.55 | 24.55 | -0.7 (-2.77%) | 16,070 |
9 Dec 2019 | INR | 25.35 | 25.7 | 25.2 | 25.25 | 25.25 | -0.1 (-0.39%) | 5,605 |
6 Dec 2019 | INR | 26 | 26 | 25.25 | 25.35 | 25.35 | -0.35 (-1.36%) | 30,385 |
5 Dec 2019 | INR | 26.1 | 26.15 | 25.7 | 25.7 | 25.7 | -0.25 (-0.96%) | 7,765 |
4 Dec 2019 | INR | 26 | 26.1 | 25.75 | 25.95 | 25.95 | +0.15 (+0.58%) | 10,398 |
3 Dec 2019 | INR | 26.25 | 26.25 | 25.75 | 25.8 | 25.8 | -0.3 (-1.15%) | 16,577 |
2 Dec 2019 | INR | 26.25 | 26.4 | 26.05 | 26.1 | 26.1 | -0.3 (-1.14%) | 13,153 |
29 Nov 2019 | INR | 27.05 | 27.05 | 26.3 | 26.4 | 26.4 | +0.15 (+0.57%) | 33,814 |
28 Nov 2019 | INR | 25.8 | 27.75 | 25.8 | 26.25 | 26.25 | +0.05 (+0.19%) | 8,431 |
27 Nov 2019 | INR | 26.25 | 26.35 | 26.1 | 26.2 | 26.2 | -0.05 (-0.19%) | 4,206 |
26 Nov 2019 | INR | 26.3 | 26.75 | 26.2 | 26.25 | 26.25 | -0.05 (-0.19%) | 14,068 |
25 Nov 2019 | INR | 26.3 | 26.5 | 26.2 | 26.3 | 26.3 | +0.15 (+0.57%) | 16,493 |
22 Nov 2019 | INR | 26.4 | 26.55 | 26.1 | 26.15 | 26.15 | -0.35 (-1.32%) | 18,224 |
21 Nov 2019 | INR | 26.55 | 27 | 26.45 | 26.5 | 26.5 | -0.25 (-0.93%) | 29,434 |
20 Nov 2019 | INR | 26.7 | 26.95 | 26.55 | 26.75 | 26.75 | +0.3 (+1.13%) | 20,175 |
19 Nov 2019 | INR | 26.55 | 26.65 | 26.35 | 26.45 | 26.45 | +0.15 (+0.57%) | 14,756 |
18 Nov 2019 | INR | 26.05 | 26.65 | 26.05 | 26.3 | 26.3 | +0.45 (+1.74%) | 7,385 |
15 Nov 2019 | INR | 26.1 | 26.25 | 25.8 | 25.85 | 25.85 | -0.2 (-0.77%) | 12,890 |
14 Nov 2019 | INR | 26.05 | 26.4 | 26 | 26.05 | 26.05 | -0.1 (-0.38%) | 25,428 |
13 Nov 2019 | INR | 26.7 | 26.75 | 26.1 | 26.15 | 26.15 | -0.75 (-2.79%) | 24,881 |
11 Nov 2019 | INR | 27.1 | 27.15 | 26.65 | 26.9 | 26.9 | -0.2 (-0.74%) | 99,110 |
8 Nov 2019 | INR | 27.15 | 28.15 | 27.05 | 27.1 | 27.1 | -0.2 (-0.73%) | 32,851 |
7 Nov 2019 | INR | 27.75 | 27.75 | 27.15 | 27.3 | 27.3 | -0.35 (-1.27%) | 31,749 |
6 Nov 2019 | INR | 29.4 | 29.4 | 27.4 | 27.65 | 27.65 | -1.5 (-5.15%) | 95,847 |
5 Nov 2019 | INR | 29.8 | 29.85 | 28.8 | 29.15 | 29.15 | -0.25 (-0.85%) | 54,989 |
4 Nov 2019 | INR | 29.25 | 29.95 | 29.25 | 29.4 | 29.4 | +0.2 (+0.68%) | 54,989 |
1 Nov 2019 | INR | 28.95 | 29.6 | 28.75 | 29.2 | 29.2 | +0.45 (+1.57%) | 60,119 |
31 Oct 2019 | INR | 28 | 29.6 | 28 | 28.75 | 28.75 | +0.1 (+0.35%) | 61,365 |
30 Oct 2019 | INR | 28.25 | 29 | 28.1 | 28.65 | 28.65 | +1.55 (+5.72%) | 77,605 |
29 Oct 2019 | INR | 27.05 | 27.3 | 26.9 | 27.1 | 27.1 | +0.1 (+0.37%) | 44,453 |