Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 32.1 | 33.3 | 32.1 | 32.85 | 32.85 | +0.15 (+0.46%) | 20,626 |
24 Oct 2019 | INR | 31.05 | 33.55 | 31 | 32.7 | 32.7 | +0.3 (+0.93%) | 23,243 |
23 Oct 2019 | INR | 30 | 32.75 | 30 | 32.4 | 32.4 | +1.1 (+3.51%) | 15,041 |
22 Oct 2019 | INR | 34.35 | 34.35 | 31.3 | 31.3 | 31.3 | -1.6 (-4.86%) | 44,703 |
18 Oct 2019 | INR | 32.9 | 32.9 | 31.05 | 32.9 | 32.9 | +1.55 (+4.94%) | 19,465 |
17 Oct 2019 | INR | 28.6 | 31.35 | 28.6 | 31.35 | 31.35 | +1.45 (+4.85%) | 35,471 |
16 Oct 2019 | INR | 28.65 | 30.9 | 28.4 | 29.9 | 29.9 | +0.05 (+0.17%) | 66,832 |
15 Oct 2019 | INR | 29.85 | 32.5 | 29.85 | 29.85 | 29.85 | -1.55 (-4.94%) | 86,303 |
14 Oct 2019 | INR | 31.4 | 33.4 | 31.4 | 31.4 | 31.4 | -1.65 (-4.99%) | 98,051 |
11 Oct 2019 | INR | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -1.7 (-4.89%) | 14,940 |
10 Oct 2019 | INR | 38.35 | 38.35 | 34.75 | 34.75 | 34.75 | -1.8 (-4.92%) | 222,778 |
9 Oct 2019 | INR | 36.55 | 36.55 | 36 | 36.55 | 36.55 | +1.7 (+4.88%) | 62,111 |
7 Oct 2019 | INR | 34.85 | 34.85 | 34.7 | 34.85 | 34.85 | +1.65 (+4.97%) | 112,031 |
4 Oct 2019 | INR | 33.1 | 33.2 | 33.1 | 33.2 | 33.2 | +1.55 (+4.90%) | 83,012 |
3 Oct 2019 | INR | 31 | 32.15 | 29.65 | 31.65 | 31.65 | +1 (+3.26%) | 211,141 |
1 Oct 2019 | INR | 30.55 | 30.65 | 30.5 | 30.65 | 30.65 | +1.45 (+4.97%) | 50,626 |
30 Sep 2019 | INR | 27.95 | 29.2 | 26.7 | 29.2 | 29.2 | +1.35 (+4.85%) | 55,833 |
27 Sep 2019 | INR | 27.3 | 27.85 | 27 | 27.85 | 27.85 | +1.3 (+4.90%) | 46,747 |
26 Sep 2019 | INR | 27.05 | 27.05 | 26 | 26.55 | 26.55 | +0.25 (+0.95%) | 30,155 |
25 Sep 2019 | INR | 26.7 | 27.2 | 25.55 | 26.3 | 26.3 | +0.25 (+0.96%) | 33,277 |
24 Sep 2019 | INR | 26.95 | 26.95 | 25.3 | 26.05 | 26.05 | -0.35 (-1.33%) | 15,354 |
23 Sep 2019 | INR | 27 | 27.3 | 25.45 | 26.4 | 26.4 | +0.4 (+1.54%) | 15,120 |
20 Sep 2019 | INR | 26.65 | 26.65 | 25.2 | 26 | 26 | +0.4 (+1.56%) | 10,280 |
19 Sep 2019 | INR | 27.8 | 27.8 | 25.6 | 25.6 | 25.6 | -1.3 (-4.83%) | 18,498 |
18 Sep 2019 | INR | 26.5 | 27.2 | 26.1 | 26.9 | 26.9 | 0.0 (0.0%) | 6,979 |
17 Sep 2019 | INR | 25.6 | 27.8 | 25.6 | 26.9 | 26.9 | +0.15 (+0.56%) | 12,849 |
16 Sep 2019 | INR | 27.2 | 27.25 | 26.1 | 26.75 | 26.75 | -0.5 (-1.83%) | 11,566 |
13 Sep 2019 | INR | 27.4 | 28 | 26.3 | 27.25 | 27.25 | -0.1 (-0.37%) | 10,696 |
12 Sep 2019 | INR | 27.7 | 27.7 | 26.9 | 27.35 | 27.35 | +0.15 (+0.55%) | 16,817 |
11 Sep 2019 | INR | 25.75 | 27.45 | 25.75 | 27.2 | 27.2 | +0.75 (+2.84%) | 26,978 |