Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 23.05 | 24.6 | 22 | 22.15 | 22.15 | -0.8 (-3.49%) | 17,165 |
9 Dec 2019 | INR | 22 | 23.6 | 21.8 | 22.95 | 22.95 | +0.55 (+2.46%) | 8,981 |
6 Dec 2019 | INR | 23.1 | 24.4 | 21.6 | 22.4 | 22.4 | -0.7 (-3.03%) | 25,671 |
5 Dec 2019 | INR | 23.5 | 23.6 | 22.55 | 23.1 | 23.1 | -0.05 (-0.22%) | 4,440 |
4 Dec 2019 | INR | 24.05 | 24.4 | 23 | 23.15 | 23.15 | -0.9 (-3.74%) | 8,255 |
3 Dec 2019 | INR | 26 | 26 | 23.9 | 24.05 | 24.05 | -0.9 (-3.61%) | 7,423 |
2 Dec 2019 | INR | 25.25 | 26.45 | 24.85 | 24.95 | 24.95 | -1.2 (-4.59%) | 18,815 |
29 Nov 2019 | INR | 26.7 | 26.8 | 24.55 | 26.15 | 26.15 | +0.35 (+1.36%) | 65,789 |
28 Nov 2019 | INR | 25.5 | 25.8 | 25.4 | 25.8 | 25.8 | +1.2 (+4.88%) | 79,922 |
27 Nov 2019 | INR | 22.55 | 24.6 | 22.55 | 24.6 | 24.6 | +1.15 (+4.90%) | 48,394 |
26 Nov 2019 | INR | 24.95 | 24.95 | 23.25 | 23.45 | 23.45 | -0.35 (-1.47%) | 24,845 |
25 Nov 2019 | INR | 23.75 | 23.8 | 23.75 | 23.8 | 23.8 | +1.1 (+4.85%) | 8,437 |
22 Nov 2019 | INR | 23.5 | 23.5 | 22.3 | 22.7 | 22.7 | -0.05 (-0.22%) | 13,756 |
21 Nov 2019 | INR | 24.8 | 24.85 | 22.65 | 22.75 | 22.75 | -0.95 (-4.01%) | 28,026 |
20 Nov 2019 | INR | 24.05 | 24.9 | 23.1 | 23.7 | 23.7 | -0.05 (-0.21%) | 14,103 |
19 Nov 2019 | INR | 24.1 | 24.45 | 22.8 | 23.75 | 23.75 | +0.35 (+1.50%) | 2,657 |
18 Nov 2019 | INR | 23.75 | 24.05 | 23.05 | 23.4 | 23.4 | -0.35 (-1.47%) | 4,404 |
15 Nov 2019 | INR | 25.7 | 25.7 | 23.65 | 23.75 | 23.75 | -1 (-4.04%) | 8,251 |
14 Nov 2019 | INR | 24.45 | 24.75 | 24.45 | 24.75 | 24.75 | +1.15 (+4.87%) | 12,365 |
13 Nov 2019 | INR | 25.4 | 25.5 | 23.35 | 23.6 | 23.6 | -0.95 (-3.87%) | 14,656 |
11 Nov 2019 | INR | 25.8 | 25.8 | 24.2 | 24.55 | 24.55 | -0.2 (-0.81%) | 2,878 |
8 Nov 2019 | INR | 25.45 | 25.45 | 24.6 | 24.75 | 24.75 | -0.25 (-1%) | 3,339 |
7 Nov 2019 | INR | 26.15 | 26.15 | 25 | 25 | 25 | -0.25 (-0.99%) | 5,733 |
6 Nov 2019 | INR | 24.3 | 26.2 | 24.3 | 25.25 | 25.25 | -0.05 (-0.20%) | 9,711 |
5 Nov 2019 | INR | 26 | 26.75 | 24.55 | 25.3 | 25.3 | -0.45 (-1.75%) | 24,242 |
4 Nov 2019 | INR | 24.55 | 26.6 | 24.55 | 25.75 | 25.75 | +0.35 (+1.38%) | 26,115 |
1 Nov 2019 | INR | 23.85 | 25.8 | 23.5 | 25.4 | 25.4 | +0.8 (+3.25%) | 34,412 |
31 Oct 2019 | INR | 25.25 | 25.3 | 23.9 | 24.6 | 24.6 | +0.35 (+1.44%) | 11,871 |
30 Oct 2019 | INR | 25.25 | 25.35 | 23.6 | 24.25 | 24.25 | +0.1 (+0.41%) | 15,211 |
29 Oct 2019 | INR | 22.9 | 24.15 | 22.9 | 24.15 | 24.15 | +1.15 (+5.00%) | 19,797 |