Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | INR | 27.1 | 28.4 | 26.65 | 27 | 27 | -0.55 (-2.00%) | 4,536 |
18 Oct 2019 | INR | 28 | 28.05 | 27.5 | 27.55 | 27.55 | -0.5 (-1.78%) | 487 |
17 Oct 2019 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | +0.05 (+0.18%) | 500 |
16 Oct 2019 | INR | 28.75 | 28.9 | 27.65 | 28 | 28 | -0.95 (-3.28%) | 4,454 |
15 Oct 2019 | INR | 29 | 29 | 28.5 | 28.95 | 28.95 | +0.1 (+0.35%) | 737 |
14 Oct 2019 | INR | 30.9 | 31 | 28.3 | 28.85 | 28.85 | -1.6 (-5.25%) | 2,642 |
11 Oct 2019 | INR | 29 | 30.6 | 27.55 | 30.45 | 30.45 | +1.45 (+5%) | 564 |
10 Oct 2019 | INR | 29 | 29 | 28.5 | 29 | 29 | -0.4 (-1.36%) | 5,051 |
9 Oct 2019 | INR | 32 | 32 | 27.05 | 29.4 | 29.4 | +0.3 (+1.03%) | 597 |
7 Oct 2019 | INR | 29.1 | 30.5 | 27 | 29.1 | 29.1 | +2.25 (+8.38%) | 3,281 |
4 Oct 2019 | INR | 29.15 | 29.8 | 25.95 | 26.85 | 26.85 | -2.3 (-7.89%) | 4,157 |
3 Oct 2019 | INR | 30.75 | 31.9 | 29 | 29.15 | 29.15 | -0.85 (-2.83%) | 2,506 |
1 Oct 2019 | INR | 28.65 | 30 | 28.5 | 30 | 30 | +1.15 (+3.99%) | 1,100 |
30 Sep 2019 | INR | 29.35 | 31.15 | 28 | 28.85 | 28.85 | -0.4 (-1.37%) | 744 |
27 Sep 2019 | INR | 30.35 | 31 | 29 | 29.25 | 29.25 | -1.1 (-3.62%) | 185 |
26 Sep 2019 | INR | 31.5 | 31.5 | 29.15 | 30.35 | 30.35 | +1.25 (+4.30%) | 584 |
25 Sep 2019 | INR | 29.75 | 30 | 29.1 | 29.1 | 29.1 | -1.35 (-4.43%) | 405 |
24 Sep 2019 | INR | 31.65 | 32 | 29 | 30.45 | 30.45 | -1.5 (-4.69%) | 20,365 |
23 Sep 2019 | INR | 29.7 | 31.95 | 29.65 | 31.95 | 31.95 | +1.4 (+4.58%) | 127 |
20 Sep 2019 | INR | 32.4 | 32.4 | 30.5 | 30.55 | 30.55 | -1 (-3.17%) | 1,348 |
19 Sep 2019 | INR | 29.5 | 32.25 | 29.5 | 31.55 | 31.55 | +0.55 (+1.77%) | 477 |
18 Sep 2019 | INR | 33.4 | 33.4 | 29.6 | 31 | 31 | 0.0 (0.0%) | 2,112 |
17 Sep 2019 | INR | 34.4 | 34.4 | 30.5 | 31 | 31 | -0.6 (-1.90%) | 5,212 |
16 Sep 2019 | INR | 31.5 | 35 | 30.4 | 31.6 | 31.6 | -0.6 (-1.86%) | 19 |
12 Sep 2019 | INR | 31.5 | 32.8 | 31.5 | 32.2 | 32.2 | +0.7 (+2.22%) | 339 |
11 Sep 2019 | INR | 30.1 | 32.55 | 30 | 31.5 | 31.5 | +1.35 (+4.48%) | 2,872 |
9 Sep 2019 | INR | 32 | 32 | 29.45 | 30.15 | 30.15 | -1.85 (-5.78%) | 1,460 |
6 Sep 2019 | INR | 31 | 32.6 | 29.6 | 32 | 32 | +1.75 (+5.79%) | 1,237 |
5 Sep 2019 | INR | 32.5 | 32.5 | 30.1 | 30.25 | 30.25 | -1.35 (-4.27%) | 200 |
4 Sep 2019 | INR | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | +1.6 (+5.33%) | 50 |