Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | INR | 27.2 | 27.25 | 27.2 | 27.2 | 18.1333 | -3 (-9.93%) | 330,000 |
23 Oct 2019 | INR | 30.2 | 30.2 | 30.2 | 30.2 | 20.1333 | 0.0 (0.0%) | 0 |
22 Oct 2019 | INR | 30.2 | 30.2 | 30.2 | 30.2 | 20.1333 | 0.0 (0.0%) | 0 |
18 Oct 2019 | INR | 30.2 | 30.2 | 30.2 | 30.2 | 20.1333 | 0.0 (0.0%) | 0 |
17 Oct 2019 | INR | 25.2 | 30.2 | 25.2 | 30.2 | 20.1333 | +2.2 (+7.86%) | 70,000 |
16 Oct 2019 | INR | 26 | 28 | 25.2 | 28 | 18.6667 | 0.0 (0.0%) | 120,000 |
15 Oct 2019 | INR | 28 | 28 | 28 | 28 | 18.6667 | 0.0 (0.0%) | 0 |
14 Oct 2019 | INR | 28 | 28 | 28 | 28 | 18.6667 | +1 (+3.70%) | 10,000 |
11 Oct 2019 | INR | 27 | 27 | 27 | 27 | 18 | 0.0 (0.0%) | 0 |
10 Oct 2019 | INR | 27 | 27 | 27 | 27 | 18 | 0.0 (0.0%) | 0 |
9 Oct 2019 | INR | 27 | 27 | 27 | 27 | 18 | +0.2 (+0.75%) | 10,000 |
7 Oct 2019 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 17.8667 | +1.2 (+4.69%) | 10,000 |
4 Oct 2019 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 17.0667 | 0.0 (0.0%) | 0 |
3 Oct 2019 | INR | 24 | 25.6 | 24 | 25.6 | 17.0667 | +1.2 (+4.92%) | 30,000 |
1 Oct 2019 | INR | 24.4 | 24.5 | 24.4 | 24.4 | 16.2667 | -1.25 (-4.87%) | 160,000 |
30 Sep 2019 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 17.1 | -1.3 (-4.82%) | 60,000 |
27 Sep 2019 | INR | 25.75 | 26.95 | 25.2 | 26.95 | 17.9667 | +0.45 (+1.70%) | 170,000 |
26 Sep 2019 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 17.6667 | -0.5 (-1.85%) | 40,000 |
25 Sep 2019 | INR | 27 | 27 | 27 | 27 | 18 | 0.0 (0.0%) | 0 |
24 Sep 2019 | INR | 27 | 27 | 27 | 27 | 18 | +1 (+3.85%) | 10,000 |
23 Sep 2019 | INR | 25.25 | 26 | 25.25 | 26 | 17.3333 | +1 (+4%) | 30,000 |
20 Sep 2019 | INR | 25 | 25 | 25 | 25 | 16.6667 | 0.0 (0.0%) | 0 |
19 Sep 2019 | INR | 25 | 25 | 25 | 25 | 16.6667 | +0.05 (+0.20%) | 30,000 |
18 Sep 2019 | INR | 25 | 25.25 | 24.95 | 24.95 | 16.6333 | -1.3 (-4.95%) | 100,000 |
17 Sep 2019 | INR | 26.25 | 26.25 | 26.25 | 26.25 | 17.5 | +0.95 (+3.75%) | 20,000 |
16 Sep 2019 | INR | 25.3 | 25.3 | 25.3 | 25.3 | 16.8667 | -1.3 (-4.89%) | 10,000 |
13 Sep 2019 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 17.7333 | 0.0 (0.0%) | 0 |
12 Sep 2019 | INR | 24.7 | 27.25 | 24.7 | 26.6 | 17.7333 | +0.6 (+2.31%) | 80,000 |
11 Sep 2019 | INR | 24.1 | 26.6 | 24.1 | 26 | 17.3333 | +0.65 (+2.56%) | 110,000 |
9 Sep 2019 | INR | 25.35 | 25.35 | 25.35 | 25.35 | 16.9 | -1.3 (-4.88%) | 10,000 |