Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | INR | 31.85 | 31.9 | 30 | 30.65 | 30.65 | -1.05 (-3.31%) | 396,464 |
20 Nov 2020 | INR | 33.35 | 33.4 | 31 | 31.7 | 31.7 | -0.4 (-1.25%) | 781,084 |
19 Nov 2020 | INR | 32.9 | 34.45 | 31.4 | 32.1 | 32.1 | +0.75 (+2.39%) | 2,479,389 |
18 Nov 2020 | INR | 28.85 | 31.35 | 28.3 | 31.35 | 31.35 | +2.85 (+10%) | 602,815 |
17 Nov 2020 | INR | 28.05 | 28.65 | 28 | 28.5 | 28.5 | +0.1 (+0.35%) | 213,720 |
14 Nov 2020 | INR | 28.2 | 28.6 | 27.8 | 28.4 | 28.4 | +0.2 (+0.71%) | 87,648 |
13 Nov 2020 | INR | 28 | 28.4 | 27.75 | 28.2 | 28.2 | +0.2 (+0.71%) | 150,146 |
12 Nov 2020 | INR | 28.35 | 28.35 | 27.65 | 28 | 28 | +0.05 (+0.18%) | 177,402 |
11 Nov 2020 | INR | 28.3 | 28.4 | 27.55 | 27.95 | 27.95 | +0.15 (+0.54%) | 127,043 |
10 Nov 2020 | INR | 28.8 | 28.95 | 27.7 | 27.8 | 27.8 | -0.4 (-1.42%) | 161,485 |
9 Nov 2020 | INR | 27.5 | 28.3 | 27.1 | 28.2 | 28.2 | +0.9 (+3.30%) | 215,483 |
6 Nov 2020 | INR | 27.1 | 27.65 | 27.05 | 27.3 | 27.3 | +0.05 (+0.18%) | 124,546 |
5 Nov 2020 | INR | 27.4 | 27.85 | 27.2 | 27.25 | 27.25 | -0.15 (-0.55%) | 135,561 |
4 Nov 2020 | INR | 28.05 | 28.05 | 27.2 | 27.4 | 27.4 | -0.15 (-0.54%) | 116,795 |
3 Nov 2020 | INR | 27.7 | 28.25 | 27.25 | 27.55 | 27.55 | -0.15 (-0.54%) | 134,888 |
2 Nov 2020 | INR | 28.4 | 28.4 | 27.6 | 27.7 | 27.7 | -0.7 (-2.46%) | 183,267 |
30 Oct 2020 | INR | 28.4 | 29.2 | 27.95 | 28.4 | 28.4 | 0.0 (0.0%) | 123,987 |
29 Oct 2020 | INR | 28.05 | 28.7 | 27.95 | 28.4 | 28.4 | -0.35 (-1.22%) | 136,987 |
28 Oct 2020 | INR | 29.15 | 29.95 | 27.95 | 28.75 | 28.75 | -0.65 (-2.21%) | 343,056 |
27 Oct 2020 | INR | 29.85 | 30.6 | 29.15 | 29.4 | 29.4 | -0.45 (-1.51%) | 111,301 |
26 Oct 2020 | INR | 30.8 | 30.8 | 29.65 | 29.85 | 29.85 | -0.6 (-1.97%) | 135,038 |
23 Oct 2020 | INR | 31.75 | 31.95 | 30.05 | 30.45 | 30.45 | -0.8 (-2.56%) | 232,392 |
22 Oct 2020 | INR | 30 | 31.25 | 29.3 | 31.25 | 31.25 | +1.45 (+4.87%) | 370,402 |
21 Oct 2020 | INR | 30 | 30.5 | 29.5 | 29.8 | 29.8 | 0.0 (0.0%) | 121,148 |
20 Oct 2020 | INR | 29.95 | 30 | 29 | 29.8 | 29.8 | -0.2 (-0.67%) | 220,747 |
19 Oct 2020 | INR | 31.4 | 32 | 29.85 | 30 | 30 | -1.4 (-4.46%) | 293,909 |
16 Oct 2020 | INR | 33.5 | 33.5 | 31 | 31.4 | 31.4 | -0.85 (-2.64%) | 342,715 |
15 Oct 2020 | INR | 34.5 | 34.75 | 32.2 | 32.25 | 32.25 | -1.6 (-4.73%) | 372,123 |
14 Oct 2020 | INR | 35.3 | 35.3 | 32.55 | 33.85 | 33.85 | -0.4 (-1.17%) | 241,938 |
13 Oct 2020 | INR | 34.2 | 34.9 | 33.4 | 34.25 | 34.25 | +1 (+3.01%) | 511,959 |