Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 25.85 | 25.85 | 24.55 | 25.25 | 25.25 | -0.45 (-1.75%) | 20,933 |
24 Oct 2019 | INR | 25.6 | 26.2 | 25.5 | 25.7 | 25.7 | -0.25 (-0.96%) | 15,818 |
23 Oct 2019 | INR | 27.25 | 27.25 | 25.85 | 25.95 | 25.95 | -1.1 (-4.07%) | 11,956 |
22 Oct 2019 | INR | 27 | 28.5 | 26.45 | 27.05 | 27.05 | +0.2 (+0.74%) | 36,337 |
18 Oct 2019 | INR | 25.65 | 27.15 | 25.65 | 26.85 | 26.85 | +1.15 (+4.47%) | 36,498 |
17 Oct 2019 | INR | 25 | 25.75 | 24.5 | 25.7 | 25.7 | +0.7 (+2.80%) | 15,909 |
16 Oct 2019 | INR | 24.75 | 25.7 | 24.65 | 25 | 25 | +0.1 (+0.40%) | 11,250 |
15 Oct 2019 | INR | 24.75 | 25.5 | 23.6 | 24.9 | 24.9 | +0.4 (+1.63%) | 25,082 |
14 Oct 2019 | INR | 24.55 | 25.25 | 24.35 | 24.5 | 24.5 | -0.15 (-0.61%) | 12,056 |
11 Oct 2019 | INR | 25.15 | 25.65 | 24.55 | 24.65 | 24.65 | -0.2 (-0.80%) | 13,732 |
10 Oct 2019 | INR | 25.2 | 25.75 | 24.7 | 24.85 | 24.85 | -0.9 (-3.50%) | 8,584 |
9 Oct 2019 | INR | 25.55 | 26.6 | 24.7 | 25.75 | 25.75 | +0.3 (+1.18%) | 18,096 |
7 Oct 2019 | INR | 25.6 | 26 | 25.2 | 25.45 | 25.45 | -0.2 (-0.78%) | 11,320 |
4 Oct 2019 | INR | 25.05 | 27.3 | 25.05 | 25.65 | 25.65 | +0.25 (+0.98%) | 7,962 |
3 Oct 2019 | INR | 25.5 | 25.65 | 25.05 | 25.4 | 25.4 | -0.4 (-1.55%) | 8,339 |
1 Oct 2019 | INR | 27.3 | 27.3 | 25.65 | 25.8 | 25.8 | -0.8 (-3.01%) | 19,172 |
30 Sep 2019 | INR | 28.55 | 28.55 | 26.55 | 26.6 | 26.6 | -1.75 (-6.17%) | 17,442 |
27 Sep 2019 | INR | 28.5 | 28.8 | 28.05 | 28.35 | 28.35 | -0.15 (-0.53%) | 10,453 |
26 Sep 2019 | INR | 28.7 | 29.65 | 28.1 | 28.5 | 28.5 | -0.85 (-2.90%) | 12,757 |
25 Sep 2019 | INR | 30 | 30.35 | 28.75 | 29.35 | 29.35 | -0.55 (-1.84%) | 8,865 |
24 Sep 2019 | INR | 29.75 | 31.45 | 29.4 | 29.9 | 29.9 | -0.3 (-0.99%) | 18,265 |
23 Sep 2019 | INR | 30.8 | 31.2 | 29.95 | 30.2 | 30.2 | -0.1 (-0.33%) | 37,273 |
20 Sep 2019 | INR | 29.05 | 30.75 | 27.55 | 30.3 | 30.3 | +1.25 (+4.30%) | 18,719 |
19 Sep 2019 | INR | 31.4 | 31.4 | 28.55 | 29.05 | 29.05 | -1.7 (-5.53%) | 17,084 |
18 Sep 2019 | INR | 28.5 | 31.8 | 28.5 | 30.75 | 30.75 | +0.85 (+2.84%) | 21,348 |
17 Sep 2019 | INR | 31.45 | 34.25 | 29.65 | 29.9 | 29.9 | -0.6 (-1.97%) | 79,113 |
16 Sep 2019 | INR | 29.9 | 30.75 | 28.55 | 30.5 | 30.5 | +1.55 (+5.35%) | 38,692 |
13 Sep 2019 | INR | 26.75 | 29.85 | 26.45 | 28.95 | 28.95 | +2.5 (+9.45%) | 38,916 |
12 Sep 2019 | INR | 27.7 | 27.7 | 26 | 26.45 | 26.45 | -0.55 (-2.04%) | 19,322 |
11 Sep 2019 | INR | 25.6 | 27.4 | 25.55 | 27 | 27 | +2.05 (+8.22%) | 31,782 |