Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 21 | 21 | 20 | 20.15 | 20.15 | -0.5 (-2.42%) | 662,442 |
9 Dec 2019 | INR | 20.35 | 21.05 | 20.05 | 20.65 | 20.65 | +0.3 (+1.47%) | 647,430 |
6 Dec 2019 | INR | 21.4 | 21.4 | 20.2 | 20.35 | 20.35 | -0.6 (-2.86%) | 327,944 |
5 Dec 2019 | INR | 21.45 | 21.5 | 20.7 | 20.95 | 20.95 | -0.45 (-2.10%) | 559,809 |
4 Dec 2019 | INR | 20.6 | 21.5 | 20.35 | 21.4 | 21.4 | +0.55 (+2.64%) | 703,620 |
3 Dec 2019 | INR | 21.55 | 21.55 | 20.65 | 20.85 | 20.85 | -0.5 (-2.34%) | 507,146 |
2 Dec 2019 | INR | 21.5 | 21.8 | 20.85 | 21.35 | 21.35 | -0.55 (-2.51%) | 1,517,714 |
29 Nov 2019 | INR | 22 | 22.5 | 21.55 | 21.9 | 21.9 | -0.05 (-0.23%) | 1,075,045 |
28 Nov 2019 | INR | 21.05 | 22.15 | 21.05 | 21.95 | 21.95 | +0.75 (+3.54%) | 1,156,031 |
27 Nov 2019 | INR | 21.2 | 21.4 | 20.45 | 21.2 | 21.2 | +0.5 (+2.42%) | 1,051,651 |
26 Nov 2019 | INR | 20.95 | 21.8 | 20.5 | 20.7 | 20.7 | -0.05 (-0.24%) | 605,661 |
25 Nov 2019 | INR | 20.55 | 20.9 | 20.2 | 20.75 | 20.75 | +0.2 (+0.97%) | 576,153 |
22 Nov 2019 | INR | 20.7 | 20.7 | 20.15 | 20.55 | 20.55 | -0.15 (-0.72%) | 1,018,240 |
21 Nov 2019 | INR | 21 | 21.35 | 20.5 | 20.7 | 20.7 | 0.0 (0.0%) | 839,348 |
20 Nov 2019 | INR | 21.3 | 21.3 | 20.55 | 20.7 | 20.7 | -0.05 (-0.24%) | 721,565 |
19 Nov 2019 | INR | 21.4 | 21.4 | 20.55 | 20.75 | 20.75 | -0.55 (-2.58%) | 1,464,409 |
18 Nov 2019 | INR | 21.6 | 21.85 | 21.25 | 21.3 | 21.3 | -0.3 (-1.39%) | 1,575,294 |
15 Nov 2019 | INR | 20.8 | 22.05 | 20.8 | 21.6 | 21.6 | +0.55 (+2.61%) | 1,148,553 |
14 Nov 2019 | INR | 21 | 21.4 | 20.75 | 21.05 | 21.05 | 0.0 (0.0%) | 1,817,030 |
13 Nov 2019 | INR | 21.9 | 22.05 | 20.85 | 21.05 | 21.05 | -0.85 (-3.88%) | 1,355,858 |
11 Nov 2019 | INR | 21.6 | 21.95 | 21.3 | 21.9 | 21.9 | +0.25 (+1.15%) | 1,016,235 |
8 Nov 2019 | INR | 22.3 | 22.55 | 21.5 | 21.65 | 21.65 | -0.65 (-2.91%) | 1,971,060 |
7 Nov 2019 | INR | 22.2 | 22.55 | 21.8 | 22.3 | 22.3 | +0.2 (+0.90%) | 2,440,262 |
6 Nov 2019 | INR | 20.8 | 22.7 | 20.5 | 22.1 | 22.1 | +1.5 (+7.28%) | 4,071,130 |
5 Nov 2019 | INR | 20.95 | 21.1 | 20.3 | 20.6 | 20.6 | -0.25 (-1.20%) | 432,731 |
4 Nov 2019 | INR | 20.95 | 21.2 | 20.75 | 20.85 | 20.85 | +0.05 (+0.24%) | 463,916 |
1 Nov 2019 | INR | 20.8 | 21.1 | 20.55 | 20.8 | 20.8 | +0.05 (+0.24%) | 569,889 |
31 Oct 2019 | INR | 20.85 | 21.4 | 20.65 | 20.75 | 20.75 | +0.1 (+0.48%) | 903,901 |
30 Oct 2019 | INR | 21 | 21 | 20.25 | 20.65 | 20.65 | -0.15 (-0.72%) | 671,534 |
29 Oct 2019 | INR | 19.9 | 21.55 | 19.9 | 20.8 | 20.8 | +0.9 (+4.52%) | 2,586,964 |