Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 21.2 | 21.45 | 21.05 | 21.35 | 21.35 | +0.35 (+1.67%) | 36,926 |
24 Oct 2019 | INR | 20.8 | 21.15 | 20.5 | 21 | 21 | -0.25 (-1.18%) | 34,684 |
23 Oct 2019 | INR | 21.35 | 21.5 | 20.9 | 21.25 | 21.25 | -0.15 (-0.70%) | 74,677 |
22 Oct 2019 | INR | 22.9 | 22.9 | 21.35 | 21.4 | 21.4 | -0.55 (-2.51%) | 160,429 |
18 Oct 2019 | INR | 22.65 | 22.65 | 21.5 | 21.95 | 21.95 | -0.25 (-1.13%) | 145,595 |
17 Oct 2019 | INR | 21.7 | 22.35 | 21.35 | 22.2 | 22.2 | +0.35 (+1.60%) | 756,311 |
16 Oct 2019 | INR | 21.85 | 21.95 | 21.45 | 21.85 | 21.85 | +0.3 (+1.39%) | 40,743 |
15 Oct 2019 | INR | 21.9 | 22.05 | 21.3 | 21.55 | 21.55 | -0.35 (-1.60%) | 55,601 |
14 Oct 2019 | INR | 22.1 | 22.5 | 21.05 | 21.9 | 21.9 | -0.35 (-1.57%) | 64,655 |
11 Oct 2019 | INR | 21.5 | 23 | 20.85 | 22.25 | 22.25 | +0.9 (+4.22%) | 190,928 |
10 Oct 2019 | INR | 21.95 | 21.95 | 20.95 | 21.35 | 21.35 | +0.05 (+0.23%) | 100,659 |
9 Oct 2019 | INR | 21.95 | 21.95 | 20.9 | 21.3 | 21.3 | -0.25 (-1.16%) | 181,962 |
7 Oct 2019 | INR | 22.05 | 22.1 | 21.35 | 21.55 | 21.55 | -0.35 (-1.60%) | 19,026 |
4 Oct 2019 | INR | 22.75 | 22.75 | 21.75 | 21.9 | 21.9 | -0.25 (-1.13%) | 31,912 |
3 Oct 2019 | INR | 22.4 | 22.75 | 22 | 22.15 | 22.15 | -0.3 (-1.34%) | 18,863 |
1 Oct 2019 | INR | 22.6 | 22.8 | 22 | 22.45 | 22.45 | -0.5 (-2.18%) | 18,269 |
30 Sep 2019 | INR | 23.6 | 23.85 | 21.75 | 22.95 | 22.95 | +0.35 (+1.55%) | 36,077 |
27 Sep 2019 | INR | 23.5 | 23.5 | 22.2 | 22.6 | 22.6 | -0.75 (-3.21%) | 32,816 |
26 Sep 2019 | INR | 24 | 24.2 | 23.15 | 23.35 | 23.35 | -0.5 (-2.10%) | 18,491 |
25 Sep 2019 | INR | 23.9 | 24.45 | 23.8 | 23.85 | 23.85 | -0.25 (-1.04%) | 13,803 |
24 Sep 2019 | INR | 24.5 | 24.7 | 23.8 | 24.1 | 24.1 | -0.25 (-1.03%) | 16,628 |
23 Sep 2019 | INR | 25 | 25.4 | 24.1 | 24.35 | 24.35 | -0.3 (-1.22%) | 26,217 |
20 Sep 2019 | INR | 24.85 | 25 | 24.05 | 24.65 | 24.65 | +0.25 (+1.02%) | 255,994 |
19 Sep 2019 | INR | 24.8 | 25.45 | 24.25 | 24.4 | 24.4 | -0.35 (-1.41%) | 26,613 |
18 Sep 2019 | INR | 25.65 | 25.65 | 24.7 | 24.75 | 24.75 | -0.1 (-0.40%) | 58,738 |
17 Sep 2019 | INR | 25.15 | 25.45 | 24.7 | 24.85 | 24.85 | -0.6 (-2.36%) | 307,265 |
16 Sep 2019 | INR | 25.4 | 25.5 | 24.85 | 25.45 | 25.45 | +0.4 (+1.60%) | 37,045 |
13 Sep 2019 | INR | 23.1 | 25.95 | 23.05 | 25.05 | 25.05 | +1.65 (+7.05%) | 31,676 |
12 Sep 2019 | INR | 24.3 | 24.35 | 23.15 | 23.4 | 23.4 | -0.55 (-2.30%) | 32,917 |
11 Sep 2019 | INR | 24.1 | 24.25 | 23.85 | 23.95 | 23.95 | -0.3 (-1.24%) | 18,888 |