Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 33.9 | 33.9 | 32.15 | 33.45 | 33.45 | -0.7 (-2.05%) | 10,696 |
24 Oct 2019 | INR | 32.6 | 34.8 | 32.05 | 34.15 | 34.15 | +1.25 (+3.80%) | 30,286 |
23 Oct 2019 | INR | 32.1 | 33.05 | 31.1 | 32.9 | 32.9 | -0.05 (-0.15%) | 4,396 |
22 Oct 2019 | INR | 33 | 33.85 | 32.45 | 32.95 | 32.95 | 0.0 (0.0%) | 4,834 |
18 Oct 2019 | INR | 34.45 | 36.75 | 31.5 | 32.95 | 32.95 | -0.6 (-1.79%) | 36,327 |
17 Oct 2019 | INR | 31.8 | 35.85 | 31 | 33.55 | 33.55 | +3.65 (+12.21%) | 214,015 |
16 Oct 2019 | INR | 30.35 | 30.45 | 29.6 | 29.9 | 29.9 | -0.4 (-1.32%) | 3,002 |
15 Oct 2019 | INR | 31.85 | 31.9 | 29.6 | 30.3 | 30.3 | +0.7 (+2.36%) | 4,083 |
14 Oct 2019 | INR | 29.6 | 30.5 | 29.6 | 29.6 | 29.6 | -0.65 (-2.15%) | 5,196 |
11 Oct 2019 | INR | 31.7 | 32.45 | 29.6 | 30.25 | 30.25 | -1.65 (-5.17%) | 6,859 |
10 Oct 2019 | INR | 32.15 | 33 | 31.6 | 31.9 | 31.9 | -0.4 (-1.24%) | 2,709 |
9 Oct 2019 | INR | 31.75 | 32.8 | 31.6 | 32.3 | 32.3 | +0.4 (+1.25%) | 4,364 |
7 Oct 2019 | INR | 33.2 | 33.95 | 31.6 | 31.9 | 31.9 | -1.3 (-3.92%) | 2,083 |
4 Oct 2019 | INR | 33.6 | 35.85 | 32.55 | 33.2 | 33.2 | -0.65 (-1.92%) | 3,682 |
3 Oct 2019 | INR | 33.35 | 35.8 | 33.2 | 33.85 | 33.85 | +0.15 (+0.45%) | 2,657 |
1 Oct 2019 | INR | 34.5 | 34.7 | 33.3 | 33.7 | 33.7 | -1.15 (-3.30%) | 24,959 |
30 Sep 2019 | INR | 36.15 | 36.25 | 34.35 | 34.85 | 34.85 | -1.8 (-4.91%) | 6,094 |
27 Sep 2019 | INR | 38.2 | 38.25 | 36.5 | 36.65 | 36.65 | -0.65 (-1.74%) | 3,932 |
26 Sep 2019 | INR | 37 | 38.7 | 37 | 37.3 | 37.3 | +0.35 (+0.95%) | 11,772 |
25 Sep 2019 | INR | 39.65 | 39.65 | 36.55 | 36.95 | 36.95 | -2 (-5.13%) | 19,410 |
24 Sep 2019 | INR | 36.85 | 39.75 | 36.2 | 38.95 | 38.95 | +2.35 (+6.42%) | 25,695 |
23 Sep 2019 | INR | 38.4 | 38.4 | 36 | 36.6 | 36.6 | -1.05 (-2.79%) | 7,490 |
20 Sep 2019 | INR | 38.75 | 38.75 | 36.45 | 37.65 | 37.65 | +0.35 (+0.94%) | 16,801 |
19 Sep 2019 | INR | 36.8 | 38.5 | 34.65 | 37.3 | 37.3 | +1.3 (+3.61%) | 53,521 |
18 Sep 2019 | INR | 36.7 | 37.75 | 35.5 | 36 | 36 | +1.25 (+3.60%) | 61,737 |
17 Sep 2019 | INR | 36.95 | 36.95 | 34.65 | 34.75 | 34.75 | -1.35 (-3.74%) | 3,938 |
16 Sep 2019 | INR | 37.4 | 37.4 | 36 | 36.1 | 36.1 | -1.35 (-3.60%) | 4,622 |
13 Sep 2019 | INR | 36.75 | 41.9 | 36.05 | 37.45 | 37.45 | +1.05 (+2.88%) | 66,800 |
12 Sep 2019 | INR | 35.85 | 36.9 | 35.3 | 36.4 | 36.4 | +1.2 (+3.41%) | 23,046 |
11 Sep 2019 | INR | 35.9 | 35.95 | 34 | 35.2 | 35.2 | +0.65 (+1.88%) | 5,843 |