Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 25 | 25 | 23.4 | 23.7 | 23.7 | -0.1 (-0.42%) | 33,588 |
6 Dec 2019 | INR | 24.05 | 24.8 | 23.45 | 23.8 | 23.8 | -0.55 (-2.26%) | 65,259 |
5 Dec 2019 | INR | 25.35 | 25.35 | 24.35 | 24.35 | 24.35 | -0.15 (-0.61%) | 38,491 |
4 Dec 2019 | INR | 25.35 | 25.35 | 24.15 | 24.5 | 24.5 | -0.4 (-1.61%) | 55,641 |
3 Dec 2019 | INR | 24.75 | 25.25 | 23.85 | 24.9 | 24.9 | +0.1 (+0.40%) | 65,343 |
2 Dec 2019 | INR | 23.5 | 25.05 | 23.5 | 24.8 | 24.8 | +1.1 (+4.64%) | 318,583 |
29 Nov 2019 | INR | 23.6 | 23.9 | 23.5 | 23.7 | 23.7 | +0.15 (+0.64%) | 30,840 |
28 Nov 2019 | INR | 23.85 | 24.5 | 23.45 | 23.55 | 23.55 | -0.15 (-0.63%) | 31,905 |
27 Nov 2019 | INR | 24.75 | 24.75 | 23.4 | 23.7 | 23.7 | 0.0 (0.0%) | 23,524 |
26 Nov 2019 | INR | 25 | 25 | 23.6 | 23.7 | 23.7 | -0.5 (-2.07%) | 48,458 |
25 Nov 2019 | INR | 23.9 | 24.8 | 23.7 | 24.2 | 24.2 | +0.4 (+1.68%) | 43,139 |
22 Nov 2019 | INR | 23.7 | 24.25 | 23.7 | 23.8 | 23.8 | -0.3 (-1.24%) | 35,420 |
21 Nov 2019 | INR | 24.05 | 24.9 | 24 | 24.1 | 24.1 | -0.45 (-1.83%) | 46,021 |
20 Nov 2019 | INR | 23.65 | 25 | 23.5 | 24.55 | 24.55 | +0.4 (+1.66%) | 35,475 |
19 Nov 2019 | INR | 25.1 | 25.25 | 23.45 | 24.15 | 24.15 | -0.85 (-3.40%) | 108,430 |
18 Nov 2019 | INR | 23.35 | 25.15 | 23.25 | 25 | 25 | +1.5 (+6.38%) | 356,902 |
15 Nov 2019 | INR | 23.9 | 24 | 23.35 | 23.5 | 23.5 | -0.3 (-1.26%) | 152,536 |
14 Nov 2019 | INR | 24.2 | 24.2 | 23.4 | 23.8 | 23.8 | -0.05 (-0.21%) | 38,968 |
13 Nov 2019 | INR | 25 | 25.1 | 22.7 | 23.85 | 23.85 | -1.05 (-4.22%) | 96,353 |
11 Nov 2019 | INR | 24.4 | 25.3 | 24.4 | 24.9 | 24.9 | +0.3 (+1.22%) | 79,443 |
8 Nov 2019 | INR | 24.2 | 25.5 | 24.2 | 24.6 | 24.6 | -0.2 (-0.81%) | 135,104 |
7 Nov 2019 | INR | 24.7 | 25.25 | 24 | 24.8 | 24.8 | 0.0 (0.0%) | 81,307 |
6 Nov 2019 | INR | 24.9 | 25.25 | 24.5 | 24.8 | 24.8 | -0.15 (-0.60%) | 45,881 |
5 Nov 2019 | INR | 24.95 | 25.5 | 24.75 | 24.95 | 24.95 | 0.0 (0.0%) | 46,750 |
4 Nov 2019 | INR | 25.45 | 25.95 | 24.7 | 24.95 | 24.95 | -0.3 (-1.19%) | 96,775 |
1 Nov 2019 | INR | 25.9 | 26 | 24.95 | 25.25 | 25.25 | -0.45 (-1.75%) | 78,117 |
31 Oct 2019 | INR | 26.05 | 26.05 | 25.25 | 25.7 | 25.7 | +0.3 (+1.18%) | 119,817 |
30 Oct 2019 | INR | 26.25 | 26.25 | 25.25 | 25.4 | 25.4 | -0.45 (-1.74%) | 95,436 |
29 Oct 2019 | INR | 25.8 | 26 | 25 | 25.85 | 25.85 | +0.95 (+3.82%) | 170,852 |
27 Oct 2019 | INR | 24.75 | 25.5 | 24.75 | 24.9 | 24.9 | +0.2 (+0.81%) | 24,265 |