Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 24.95 | 25.75 | 24.6 | 25.25 | 25.25 | +0.35 (+1.41%) | 210 |
21 Jan 2020 | INR | 25.2 | 25.2 | 24.25 | 24.9 | 24.9 | -0.5 (-1.97%) | 1,264 |
20 Jan 2020 | INR | 24.05 | 25.4 | 24 | 25.4 | 25.4 | +1.15 (+4.74%) | 1,709 |
17 Jan 2020 | INR | 24.65 | 24.85 | 24.2 | 24.25 | 24.25 | -0.25 (-1.02%) | 902 |
16 Jan 2020 | INR | 24 | 25.35 | 23.6 | 24.5 | 24.5 | +0.15 (+0.62%) | 2,150 |
15 Jan 2020 | INR | 24.4 | 24.5 | 23.8 | 24.35 | 24.35 | +0.05 (+0.21%) | 6,792 |
14 Jan 2020 | INR | 24.15 | 25 | 24.1 | 24.3 | 24.3 | -0.45 (-1.82%) | 8,731 |
13 Jan 2020 | INR | 25.2 | 25.5 | 24.55 | 24.75 | 24.75 | -0.45 (-1.79%) | 413 |
10 Jan 2020 | INR | 24.8 | 25.3 | 24.5 | 25.2 | 25.2 | +1 (+4.13%) | 6,134 |
9 Jan 2020 | INR | 25.65 | 26 | 24.2 | 24.2 | 24.2 | -1.25 (-4.91%) | 11,407 |
8 Jan 2020 | INR | 25.9 | 26.7 | 25.3 | 25.45 | 25.45 | 0.0 (0.0%) | 18,765 |
7 Jan 2020 | INR | 24.6 | 25.45 | 24.4 | 25.45 | 25.45 | +1.2 (+4.95%) | 11,695 |
6 Jan 2020 | INR | 23.85 | 24.25 | 23.15 | 24.25 | 24.25 | +0.95 (+4.08%) | 1,818 |
3 Jan 2020 | INR | 23.6 | 24.3 | 23.2 | 23.3 | 23.3 | -0.2 (-0.85%) | 1,070 |
2 Jan 2020 | INR | 23.95 | 24.75 | 23.5 | 23.5 | 23.5 | -0.85 (-3.49%) | 7,428 |
1 Jan 2020 | INR | 24.4 | 24.5 | 23.2 | 24.35 | 24.35 | +1 (+4.28%) | 2,561 |
31 Dec 2019 | INR | 22.5 | 23.4 | 22.5 | 23.35 | 23.35 | +0.7 (+3.09%) | 1,060 |
30 Dec 2019 | INR | 22.55 | 22.7 | 22.35 | 22.65 | 22.65 | +0.35 (+1.57%) | 568 |
27 Dec 2019 | INR | 22.1 | 22.7 | 22 | 22.3 | 22.3 | -0.15 (-0.67%) | 3,377 |
26 Dec 2019 | INR | 22.45 | 22.6 | 22.05 | 22.45 | 22.45 | +0.05 (+0.22%) | 4,671 |
24 Dec 2019 | INR | 23.45 | 23.6 | 22.25 | 22.4 | 22.4 | -0.85 (-3.66%) | 9,566 |
23 Dec 2019 | INR | 24.5 | 24.55 | 23.1 | 23.25 | 23.25 | -0.8 (-3.33%) | 8,618 |
20 Dec 2019 | INR | 23.9 | 25.25 | 23.9 | 24.05 | 24.05 | 0.0 (0.0%) | 15,050 |
19 Dec 2019 | INR | 24 | 24.4 | 23.85 | 24.05 | 24.05 | -0.55 (-2.24%) | 2,779 |
18 Dec 2019 | INR | 24 | 24.9 | 23.85 | 24.6 | 24.6 | +0.45 (+1.86%) | 829 |
17 Dec 2019 | INR | 25.25 | 25.25 | 23.5 | 24.15 | 24.15 | +0.1 (+0.42%) | 24,127 |
16 Dec 2019 | INR | 24.5 | 24.75 | 24 | 24.05 | 24.05 | -0.7 (-2.83%) | 5,353 |
13 Dec 2019 | INR | 24.4 | 25 | 24.4 | 24.75 | 24.75 | +0.45 (+1.85%) | 8,209 |
12 Dec 2019 | INR | 24 | 24.85 | 23.85 | 24.3 | 24.3 | +0.55 (+2.32%) | 10,464 |
11 Dec 2019 | INR | 25 | 25 | 23.5 | 23.75 | 23.75 | -0.9 (-3.65%) | 18,961 |