Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 22.15 | 22.15 | 20.8 | 21 | 21 | -1.05 (-4.76%) | 15,614 |
9 Dec 2019 | INR | 22.4 | 22.55 | 21.85 | 22.05 | 22.05 | -0.1 (-0.45%) | 4,208 |
6 Dec 2019 | INR | 22.85 | 23 | 22.05 | 22.15 | 22.15 | -0.4 (-1.77%) | 8,234 |
5 Dec 2019 | INR | 22.95 | 23.3 | 22.5 | 22.55 | 22.55 | -0.35 (-1.53%) | 8,220 |
4 Dec 2019 | INR | 22.95 | 23.2 | 22.65 | 22.9 | 22.9 | -0.15 (-0.65%) | 8,547 |
3 Dec 2019 | INR | 23.8 | 23.95 | 23.05 | 23.05 | 23.05 | -0.6 (-2.54%) | 6,420 |
2 Dec 2019 | INR | 24 | 24.25 | 23.55 | 23.65 | 23.65 | -0.05 (-0.21%) | 16,802 |
29 Nov 2019 | INR | 23.5 | 23.9 | 23.15 | 23.7 | 23.7 | -2.2 (-8.49%) | 24,591 |
28 Nov 2019 | INR | 23.1 | 27.75 | 23 | 25.9 | 25.9 | +2.75 (+11.88%) | 44,011 |
27 Nov 2019 | INR | 23.25 | 23.3 | 22.95 | 23.15 | 23.15 | 0.0 (0.0%) | 8,093 |
26 Nov 2019 | INR | 23.3 | 23.6 | 23.1 | 23.15 | 23.15 | -0.1 (-0.43%) | 7,056 |
25 Nov 2019 | INR | 23.4 | 23.85 | 23.2 | 23.25 | 23.25 | -0.35 (-1.48%) | 7,288 |
22 Nov 2019 | INR | 23 | 23.9 | 22.75 | 23.6 | 23.6 | +0.75 (+3.28%) | 19,721 |
21 Nov 2019 | INR | 23.45 | 24.25 | 22.65 | 22.85 | 22.85 | -0.5 (-2.14%) | 24,174 |
20 Nov 2019 | INR | 23.45 | 23.45 | 23.15 | 23.35 | 23.35 | +0.3 (+1.30%) | 4,346 |
19 Nov 2019 | INR | 23.1 | 23.35 | 22.55 | 23.05 | 23.05 | +0.5 (+2.22%) | 5,806 |
18 Nov 2019 | INR | 23.85 | 23.85 | 22.5 | 22.55 | 22.55 | -0.85 (-3.63%) | 28,460 |
15 Nov 2019 | INR | 25 | 25 | 23.25 | 23.4 | 23.4 | -1.7 (-6.77%) | 20,335 |
14 Nov 2019 | INR | 25.7 | 25.8 | 25 | 25.1 | 25.1 | -1 (-3.83%) | 4,923 |
13 Nov 2019 | INR | 26.5 | 26.5 | 25.8 | 26.1 | 26.1 | 0.0 (0.0%) | 4,655 |
11 Nov 2019 | INR | 25.25 | 26.5 | 25.25 | 26.1 | 26.1 | -0.15 (-0.57%) | 4,207 |
8 Nov 2019 | INR | 26.2 | 26.75 | 26.05 | 26.25 | 26.25 | +0.05 (+0.19%) | 7,386 |
7 Nov 2019 | INR | 26.8 | 27 | 26 | 26.2 | 26.2 | -0.6 (-2.24%) | 5,466 |
6 Nov 2019 | INR | 26.8 | 27.3 | 26.5 | 26.8 | 26.8 | -0.25 (-0.92%) | 21,560 |
5 Nov 2019 | INR | 28.05 | 28.05 | 26.9 | 27.05 | 27.05 | -1.65 (-5.75%) | 11,978 |
4 Nov 2019 | INR | 29.8 | 29.95 | 28.5 | 28.7 | 28.7 | +0.65 (+2.32%) | 41,692 |
1 Nov 2019 | INR | 28.4 | 28.4 | 26.85 | 28.05 | 28.05 | +0.8 (+2.94%) | 11,705 |
31 Oct 2019 | INR | 26.95 | 28.4 | 26 | 27.25 | 27.25 | +0.95 (+3.61%) | 28,924 |
30 Oct 2019 | INR | 26 | 27.2 | 26 | 26.3 | 26.3 | +0.3 (+1.15%) | 18,823 |
29 Oct 2019 | INR | 25.2 | 27.15 | 25.2 | 26 | 26 | +1.35 (+5.48%) | 18,907 |