Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 30.75 | 31.85 | 30.7 | 30.95 | 30.95 | -0.05 (-0.16%) | 3,957 |
20 Jan 2020 | INR | 32.9 | 34.95 | 30.6 | 31 | 31 | -1.9 (-5.78%) | 12,942 |
17 Jan 2020 | INR | 30.95 | 35.85 | 30 | 32.9 | 32.9 | +2.6 (+8.58%) | 43,186 |
16 Jan 2020 | INR | 31.15 | 31.95 | 30 | 30.3 | 30.3 | -0.65 (-2.10%) | 465 |
15 Jan 2020 | INR | 31.05 | 31.95 | 30.65 | 30.95 | 30.95 | -0.85 (-2.67%) | 5,478 |
14 Jan 2020 | INR | 32.4 | 33.9 | 30.4 | 31.8 | 31.8 | +1.5 (+4.95%) | 1,562 |
13 Jan 2020 | INR | 28.5 | 32.5 | 28.5 | 30.3 | 30.3 | +1.35 (+4.66%) | 8,971 |
10 Jan 2020 | INR | 28.5 | 29.85 | 28.5 | 28.95 | 28.95 | -0.15 (-0.52%) | 5,940 |
9 Jan 2020 | INR | 30.8 | 30.95 | 29 | 29.1 | 29.1 | -0.2 (-0.68%) | 6,341 |
8 Jan 2020 | INR | 29.95 | 30 | 28.65 | 29.3 | 29.3 | +0.35 (+1.21%) | 2,455 |
7 Jan 2020 | INR | 30 | 30 | 28.3 | 28.95 | 28.95 | +0.25 (+0.87%) | 649 |
6 Jan 2020 | INR | 30 | 30 | 28.2 | 28.7 | 28.7 | -0.65 (-2.21%) | 537 |
3 Jan 2020 | INR | 30.5 | 30.5 | 28.05 | 29.35 | 29.35 | +0.85 (+2.98%) | 314 |
2 Jan 2020 | INR | 29.25 | 30.4 | 28 | 28.5 | 28.5 | -0.05 (-0.18%) | 3,502 |
31 Dec 2019 | INR | 28.9 | 29.25 | 28.15 | 28.55 | 28.55 | +0.75 (+2.70%) | 589 |
30 Dec 2019 | INR | 28.25 | 28.7 | 27.75 | 27.8 | 27.8 | -1 (-3.47%) | 1,146 |
27 Dec 2019 | INR | 28 | 30.95 | 27.65 | 28.8 | 28.8 | +0.25 (+0.88%) | 647 |
26 Dec 2019 | INR | 28.45 | 29.35 | 27.65 | 28.55 | 28.55 | +1.2 (+4.39%) | 695 |
24 Dec 2019 | INR | 27.5 | 28.5 | 27 | 27.35 | 27.35 | -0.8 (-2.84%) | 1,881 |
23 Dec 2019 | INR | 28.5 | 28.7 | 27.15 | 28.15 | 28.15 | +1.35 (+5.04%) | 1,059 |
20 Dec 2019 | INR | 28 | 28 | 26.65 | 26.8 | 26.8 | -2.25 (-7.75%) | 3,674 |
19 Dec 2019 | INR | 29.95 | 29.95 | 28 | 29.05 | 29.05 | -0.1 (-0.34%) | 2,382 |
18 Dec 2019 | INR | 28 | 29.2 | 28 | 29.15 | 29.15 | +1.15 (+4.11%) | 755 |
17 Dec 2019 | INR | 27.7 | 28.7 | 27.7 | 28 | 28 | +0.3 (+1.08%) | 741 |
16 Dec 2019 | INR | 27.55 | 29.5 | 27.55 | 27.7 | 27.7 | -0.1 (-0.36%) | 1,114 |
13 Dec 2019 | INR | 28.6 | 28.6 | 27.1 | 27.8 | 27.8 | -0.5 (-1.77%) | 909 |
12 Dec 2019 | INR | 27.1 | 28.75 | 26.6 | 28.3 | 28.3 | +0.8 (+2.91%) | 138 |
11 Dec 2019 | INR | 27.1 | 29.9 | 27.05 | 27.5 | 27.5 | -0.2 (-0.72%) | 2,898 |
10 Dec 2019 | INR | 26 | 28.75 | 25.55 | 27.7 | 27.7 | +1.35 (+5.12%) | 4,084 |
9 Dec 2019 | INR | 27.45 | 27.7 | 25.8 | 26.35 | 26.35 | -0.45 (-1.68%) | 968 |