Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | INR | 31 | 31.5 | 29.4 | 30.35 | 30.35 | -0.7 (-2.25%) | 162,477 |
20 Nov 2020 | INR | 31.5 | 32.4 | 30.7 | 31.05 | 31.05 | -0.65 (-2.05%) | 56,890 |
19 Nov 2020 | INR | 32.85 | 32.85 | 31.55 | 31.7 | 31.7 | -0.5 (-1.55%) | 55,150 |
18 Nov 2020 | INR | 32.2 | 32.7 | 31.7 | 32.2 | 32.2 | -0.55 (-1.68%) | 102,283 |
17 Nov 2020 | INR | 33.7 | 35 | 32.2 | 32.75 | 32.75 | +0.7 (+2.18%) | 302,591 |
14 Nov 2020 | INR | 31.7 | 32.5 | 31.5 | 32.05 | 32.05 | +0.3 (+0.94%) | 15,880 |
13 Nov 2020 | INR | 31.9 | 32.95 | 30.6 | 31.75 | 31.75 | +0.25 (+0.79%) | 158,066 |
12 Nov 2020 | INR | 31.1 | 32.55 | 28.8 | 31.5 | 31.5 | -0.2 (-0.63%) | 133,732 |
11 Nov 2020 | INR | 33.4 | 33.45 | 31.45 | 31.7 | 31.7 | -2.65 (-7.71%) | 317,082 |
10 Nov 2020 | INR | 29.6 | 34.6 | 29.2 | 34.35 | 34.35 | +5.5 (+19.06%) | 2,121,158 |
9 Nov 2020 | INR | 29.1 | 29.85 | 28.5 | 28.85 | 28.85 | -1 (-3.35%) | 112,301 |
6 Nov 2020 | INR | 33 | 33 | 29.15 | 29.85 | 29.85 | -2.4 (-7.44%) | 289,680 |
5 Nov 2020 | INR | 29.25 | 34 | 27.55 | 32.25 | 32.25 | +3.75 (+13.16%) | 1,208,427 |
4 Nov 2020 | INR | 28 | 29.2 | 27.6 | 28.5 | 28.5 | +2.45 (+9.40%) | 648,055 |
3 Nov 2020 | INR | 26.05 | 27.2 | 24.45 | 26.05 | 26.05 | +1 (+3.99%) | 32,726 |
2 Nov 2020 | INR | 25.95 | 26.45 | 24.4 | 25.05 | 25.05 | -0.45 (-1.76%) | 16,792 |
30 Oct 2020 | INR | 26.05 | 26.05 | 25.25 | 25.5 | 25.5 | -0.3 (-1.16%) | 7,923 |
29 Oct 2020 | INR | 25.75 | 26 | 25 | 25.8 | 25.8 | +0.1 (+0.39%) | 14,377 |
28 Oct 2020 | INR | 25.65 | 26.45 | 25.45 | 25.7 | 25.7 | -0.25 (-0.96%) | 11,915 |
27 Oct 2020 | INR | 26 | 26.45 | 25.45 | 25.95 | 25.95 | -0.05 (-0.19%) | 7,808 |
26 Oct 2020 | INR | 27.4 | 27.4 | 25.5 | 26 | 26 | -0.5 (-1.89%) | 26,907 |
23 Oct 2020 | INR | 26.9 | 26.95 | 26.2 | 26.5 | 26.5 | +0.05 (+0.19%) | 19,658 |
22 Oct 2020 | INR | 26.9 | 27.1 | 26.1 | 26.45 | 26.45 | -0.2 (-0.75%) | 28,480 |
21 Oct 2020 | INR | 27.15 | 27.4 | 26.4 | 26.65 | 26.65 | -0.5 (-1.84%) | 19,904 |
20 Oct 2020 | INR | 26.85 | 27.45 | 26.3 | 27.15 | 27.15 | +0.3 (+1.12%) | 12,792 |
19 Oct 2020 | INR | 27.15 | 27.85 | 26.7 | 26.85 | 26.85 | -0.25 (-0.92%) | 13,573 |
16 Oct 2020 | INR | 27.3 | 28 | 26.8 | 27.1 | 27.1 | -0.2 (-0.73%) | 20,712 |
15 Oct 2020 | INR | 28.85 | 29.35 | 26.6 | 27.3 | 27.3 | -1.2 (-4.21%) | 69,603 |
14 Oct 2020 | INR | 27.8 | 28.9 | 26.6 | 28.5 | 28.5 | +0.75 (+2.70%) | 141,290 |
13 Oct 2020 | INR | 26.55 | 29.4 | 26.2 | 27.75 | 27.75 | +1.25 (+4.72%) | 52,773 |