Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 28.5 | 28.8 | 27.75 | 27.85 | 27.85 | -0.25 (-0.89%) | 17,844 |
24 Oct 2019 | INR | 27.7 | 28.25 | 27.6 | 28.1 | 28.1 | +0.3 (+1.08%) | 8,717 |
23 Oct 2019 | INR | 28.4 | 28.6 | 27.65 | 27.8 | 27.8 | -0.65 (-2.28%) | 8,899 |
22 Oct 2019 | INR | 28.5 | 29.05 | 28.3 | 28.45 | 28.45 | +0.15 (+0.53%) | 8,341 |
18 Oct 2019 | INR | 28.4 | 29.5 | 27.95 | 28.3 | 28.3 | +0.85 (+3.10%) | 17,761 |
17 Oct 2019 | INR | 27 | 28.25 | 27 | 27.45 | 27.45 | +0.4 (+1.48%) | 10,593 |
16 Oct 2019 | INR | 26.6 | 31.8 | 26.6 | 27.05 | 27.05 | +0.15 (+0.56%) | 19,934 |
15 Oct 2019 | INR | 27.85 | 27.85 | 25.9 | 26.9 | 26.9 | -1 (-3.58%) | 39,851 |
14 Oct 2019 | INR | 27.7 | 28.7 | 27.45 | 27.9 | 27.9 | -0.1 (-0.36%) | 11,679 |
11 Oct 2019 | INR | 28.85 | 29.25 | 27.25 | 28 | 28 | -1 (-3.45%) | 28,517 |
10 Oct 2019 | INR | 30.3 | 30.55 | 28.75 | 29 | 29 | -1.55 (-5.07%) | 9,833 |
9 Oct 2019 | INR | 30.7 | 31.05 | 30.2 | 30.55 | 30.55 | -0.4 (-1.29%) | 5,597 |
7 Oct 2019 | INR | 34 | 34 | 30.7 | 30.95 | 30.95 | -0.05 (-0.16%) | 7,991 |
4 Oct 2019 | INR | 31.5 | 32.15 | 30.9 | 31 | 31 | -0.05 (-0.16%) | 9,846 |
3 Oct 2019 | INR | 32.7 | 33.95 | 30.9 | 31.05 | 31.05 | -0.25 (-0.80%) | 12,633 |
1 Oct 2019 | INR | 32.6 | 32.6 | 31 | 31.3 | 31.3 | -1.2 (-3.69%) | 16,598 |
30 Sep 2019 | INR | 33.4 | 33.4 | 32.4 | 32.5 | 32.5 | -0.15 (-0.46%) | 2,316 |
27 Sep 2019 | INR | 32.7 | 33 | 32.6 | 32.65 | 32.65 | +0.05 (+0.15%) | 2,807 |
26 Sep 2019 | INR | 32.7 | 33.5 | 32.25 | 32.6 | 32.6 | -0.35 (-1.06%) | 16,902 |
25 Sep 2019 | INR | 33.1 | 33.2 | 32.8 | 32.95 | 32.95 | -0.1 (-0.30%) | 8,668 |
24 Sep 2019 | INR | 33.1 | 33.65 | 32.95 | 33.05 | 33.05 | -0.55 (-1.64%) | 9,608 |
23 Sep 2019 | INR | 34.45 | 34.45 | 33.35 | 33.6 | 33.6 | +0.4 (+1.20%) | 11,485 |
20 Sep 2019 | INR | 34.8 | 34.8 | 33.1 | 33.2 | 33.2 | -0.1 (-0.30%) | 15,036 |
19 Sep 2019 | INR | 34 | 34.2 | 33.2 | 33.3 | 33.3 | -1 (-2.92%) | 5,338 |
18 Sep 2019 | INR | 34 | 34.5 | 33.7 | 34.3 | 34.3 | +0.75 (+2.24%) | 6,314 |
17 Sep 2019 | INR | 34.7 | 34.9 | 33.5 | 33.55 | 33.55 | -0.95 (-2.75%) | 22,045 |
16 Sep 2019 | INR | 34.5 | 35.2 | 34.1 | 34.5 | 34.5 | -0.6 (-1.71%) | 4,356 |
13 Sep 2019 | INR | 36.5 | 36.5 | 34.25 | 35.1 | 35.1 | +0.2 (+0.57%) | 52,828 |
12 Sep 2019 | INR | 33.55 | 35.45 | 33.2 | 34.9 | 34.9 | +1.85 (+5.60%) | 14,926 |
11 Sep 2019 | INR | 33.4 | 33.6 | 32.8 | 33.05 | 33.05 | -0.15 (-0.45%) | 5,803 |