Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 22.2 | 22.45 | 22.15 | 22.35 | 14.9 | -0.1 (-0.45%) | 2,388 |
9 Dec 2019 | INR | 22.1 | 22.55 | 22.1 | 22.45 | 14.9667 | +0.15 (+0.67%) | 2,324 |
6 Dec 2019 | INR | 22.5 | 22.75 | 22.15 | 22.3 | 14.8667 | -0.6 (-2.62%) | 7,160 |
5 Dec 2019 | INR | 22.9 | 23.1 | 22.6 | 22.9 | 15.2667 | +0.15 (+0.66%) | 12,225 |
4 Dec 2019 | INR | 22.05 | 22.85 | 22 | 22.75 | 15.1667 | +0.35 (+1.56%) | 6,592 |
3 Dec 2019 | INR | 22.2 | 22.5 | 22.05 | 22.4 | 14.9333 | +0.15 (+0.67%) | 5,490 |
2 Dec 2019 | INR | 22.15 | 22.75 | 22 | 22.25 | 14.8333 | -0.55 (-2.41%) | 7,520 |
29 Nov 2019 | INR | 22.9 | 23.2 | 22.6 | 22.8 | 15.2 | 0.0 (0.0%) | 21,150 |
28 Nov 2019 | INR | 23.15 | 23.15 | 22.05 | 22.8 | 15.2 | +0.1 (+0.44%) | 7,118 |
27 Nov 2019 | INR | 23.9 | 23.9 | 21.55 | 22.7 | 15.1333 | -0.55 (-2.37%) | 37,701 |
26 Nov 2019 | INR | 24.45 | 24.45 | 22.8 | 23.25 | 15.5 | -0.9 (-3.73%) | 9,065 |
25 Nov 2019 | INR | 25.2 | 25.2 | 24 | 24.15 | 16.1 | +0.25 (+1.05%) | 15,733 |
22 Nov 2019 | INR | 25 | 25 | 23.65 | 23.9 | 15.9333 | -1.45 (-5.72%) | 16,711 |
21 Nov 2019 | INR | 26.6 | 26.8 | 25 | 25.35 | 16.9 | +2.5 (+10.94%) | 101,083 |
20 Nov 2019 | INR | 23 | 23 | 22.45 | 22.85 | 15.2333 | 0.0 (0.0%) | 4,062 |
19 Nov 2019 | INR | 23 | 23.1 | 22.55 | 22.85 | 15.2333 | +0.3 (+1.33%) | 5,282 |
18 Nov 2019 | INR | 21.95 | 23.05 | 21.95 | 22.55 | 15.0333 | 0.0 (0.0%) | 3,842 |
15 Nov 2019 | INR | 22.6 | 23 | 22.4 | 22.55 | 15.0333 | 0.0 (0.0%) | 3,326 |
14 Nov 2019 | INR | 23.4 | 23.65 | 22.35 | 22.55 | 15.0333 | -0.5 (-2.17%) | 9,286 |
13 Nov 2019 | INR | 23.4 | 24.15 | 23 | 23.05 | 15.3667 | -1.45 (-5.92%) | 14,286 |
11 Nov 2019 | INR | 25.15 | 25.25 | 22.65 | 24.5 | 16.3333 | -1.05 (-4.11%) | 46,726 |
8 Nov 2019 | INR | 25.9 | 26.5 | 25.45 | 25.55 | 17.0333 | -0.85 (-3.22%) | 5,653 |
7 Nov 2019 | INR | 27.85 | 27.85 | 26.15 | 26.4 | 17.6 | +0.25 (+0.96%) | 8,224 |
6 Nov 2019 | INR | 26.15 | 26.8 | 25.35 | 26.15 | 17.4333 | +0.6 (+2.35%) | 12,915 |
5 Nov 2019 | INR | 25.9 | 26.5 | 25.25 | 25.55 | 17.0333 | -0.9 (-3.40%) | 7,354 |
4 Nov 2019 | INR | 27.4 | 27.75 | 26 | 26.45 | 17.6333 | +0.05 (+0.19%) | 4,515 |
1 Nov 2019 | INR | 24.7 | 27.3 | 24.4 | 26.4 | 17.6 | -0.25 (-0.94%) | 12,100 |
31 Oct 2019 | INR | 26.95 | 27.4 | 26.3 | 26.65 | 17.7667 | +0.5 (+1.91%) | 17,734 |
30 Oct 2019 | INR | 24.6 | 27.05 | 24.55 | 26.15 | 17.4333 | +0.75 (+2.95%) | 14,478 |
29 Oct 2019 | INR | 25.5 | 26.85 | 25.35 | 25.4 | 16.9333 | +0.05 (+0.20%) | 16,559 |