Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 28.05 | 28.6 | 28.05 | 28.45 | 20.6909 | +0.4 (+1.43%) | 1,645 |
9 Dec 2019 | INR | 27 | 28.4 | 27 | 28.05 | 20.4 | +0.15 (+0.54%) | 2,667 |
6 Dec 2019 | INR | 28 | 28.55 | 27.6 | 27.9 | 20.2909 | -0.5 (-1.76%) | 3,860 |
5 Dec 2019 | INR | 28.45 | 28.7 | 28.35 | 28.4 | 20.6545 | +0.05 (+0.18%) | 4,501 |
4 Dec 2019 | INR | 28.5 | 28.5 | 28.05 | 28.35 | 20.6182 | -0.35 (-1.22%) | 1,941 |
3 Dec 2019 | INR | 28.85 | 28.95 | 28.65 | 28.7 | 20.8727 | -0.1 (-0.35%) | 933 |
2 Dec 2019 | INR | 29.45 | 29.45 | 28.7 | 28.8 | 20.9455 | -0.2 (-0.69%) | 3,594 |
29 Nov 2019 | INR | 29.15 | 29.4 | 28.5 | 29 | 21.0909 | 0.0 (0.0%) | 1,064 |
28 Nov 2019 | INR | 29.1 | 29.95 | 28.55 | 29 | 21.0909 | +0.2 (+0.69%) | 5,228 |
27 Nov 2019 | INR | 28.85 | 29.2 | 28.8 | 28.8 | 20.9455 | -0.1 (-0.35%) | 137 |
26 Nov 2019 | INR | 29.2 | 29.8 | 28.6 | 28.9 | 21.0182 | 0.0 (0.0%) | 3,939 |
25 Nov 2019 | INR | 29.55 | 29.85 | 28.75 | 28.9 | 21.0182 | -1.05 (-3.51%) | 4,079 |
22 Nov 2019 | INR | 31.9 | 31.9 | 29.9 | 29.95 | 21.7818 | +0.5 (+1.70%) | 5,539 |
21 Nov 2019 | INR | 29.1 | 29.95 | 28.3 | 29.45 | 21.4182 | +1.65 (+5.94%) | 4,335 |
20 Nov 2019 | INR | 29.6 | 29.95 | 27.7 | 27.8 | 20.2182 | -1.7 (-5.76%) | 1,989 |
19 Nov 2019 | INR | 30.2 | 31.4 | 29.35 | 29.5 | 21.4545 | -0.5 (-1.67%) | 5,733 |
18 Nov 2019 | INR | 29.85 | 31.95 | 29.5 | 30 | 21.8182 | +0.35 (+1.18%) | 5,058 |
15 Nov 2019 | INR | 29.35 | 29.75 | 29.2 | 29.65 | 21.5636 | +0.4 (+1.37%) | 1,491 |
14 Nov 2019 | INR | 29.35 | 30 | 28.75 | 29.25 | 21.2727 | -0.15 (-0.51%) | 4,302 |
13 Nov 2019 | INR | 30 | 30.55 | 29 | 29.4 | 21.3818 | -0.4 (-1.34%) | 2,772 |
11 Nov 2019 | INR | 29.75 | 30.25 | 29.2 | 29.8 | 21.6727 | +0.05 (+0.17%) | 1,697 |
8 Nov 2019 | INR | 29.75 | 30.5 | 29.45 | 29.75 | 21.6364 | +0.6 (+2.06%) | 3,085 |
7 Nov 2019 | INR | 30.05 | 30.05 | 29 | 29.15 | 21.2 | -1.45 (-4.74%) | 2,275 |
6 Nov 2019 | INR | 30.5 | 31.5 | 29.4 | 30.6 | 22.2545 | +0.1 (+0.33%) | 3,599 |
5 Nov 2019 | INR | 31.8 | 32.6 | 29.5 | 30.5 | 22.1818 | -1.25 (-3.94%) | 2,183 |
4 Nov 2019 | INR | 29.55 | 32.75 | 29.55 | 31.75 | 23.0909 | +2.25 (+7.63%) | 8,222 |
1 Nov 2019 | INR | 30.7 | 30.7 | 29.2 | 29.5 | 21.4545 | -2.15 (-6.79%) | 4,766 |
31 Oct 2019 | INR | 32.5 | 32.5 | 30.2 | 31.65 | 23.0182 | +1.15 (+3.77%) | 296 |
30 Oct 2019 | INR | 30 | 30.9 | 29.55 | 30.5 | 22.1818 | +0.75 (+2.52%) | 1,077 |
29 Oct 2019 | INR | 30.35 | 30.9 | 29.65 | 29.75 | 21.6364 | -0.25 (-0.83%) | 1,113 |