Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 24.6 | 24.6 | 24 | 24.4 | 24.4 | +0.15 (+0.62%) | 13,058 |
21 Jan 2020 | INR | 24.7 | 24.7 | 24.15 | 24.25 | 24.25 | 0.0 (0.0%) | 8,409 |
20 Jan 2020 | INR | 25.3 | 25.3 | 23.75 | 24.25 | 24.25 | -0.9 (-3.58%) | 65,116 |
17 Jan 2020 | INR | 25.3 | 25.45 | 24.9 | 25.15 | 25.15 | +0.2 (+0.80%) | 17,480 |
16 Jan 2020 | INR | 25.2 | 25.95 | 24.65 | 24.95 | 24.95 | -0.6 (-2.35%) | 53,156 |
15 Jan 2020 | INR | 24.9 | 25.8 | 24.8 | 25.55 | 25.55 | +0.65 (+2.61%) | 51,967 |
14 Jan 2020 | INR | 25.8 | 25.8 | 24.85 | 24.9 | 24.9 | -0.35 (-1.39%) | 83,724 |
13 Jan 2020 | INR | 26.7 | 26.7 | 25.2 | 25.25 | 25.25 | 0.0 (0.0%) | 73,824 |
10 Jan 2020 | INR | 26.1 | 26.1 | 24.55 | 25.25 | 25.25 | -0.7 (-2.70%) | 33,664 |
9 Jan 2020 | INR | 26.55 | 26.7 | 25.9 | 25.95 | 25.95 | +0.2 (+0.78%) | 14,546 |
8 Jan 2020 | INR | 25.8 | 26.3 | 25.5 | 25.75 | 25.75 | -0.25 (-0.96%) | 4,249 |
7 Jan 2020 | INR | 26.7 | 26.7 | 25.75 | 26 | 26 | 0.0 (0.0%) | 9,434 |
6 Jan 2020 | INR | 25.95 | 27.4 | 25.25 | 26 | 26 | +0.55 (+2.16%) | 15,250 |
3 Jan 2020 | INR | 26.45 | 26.6 | 24.8 | 25.45 | 25.45 | -0.6 (-2.30%) | 32,109 |
2 Jan 2020 | INR | 25.95 | 26.5 | 25.95 | 26.05 | 26.05 | 0.0 (0.0%) | 40,049 |
1 Jan 2020 | INR | 26.3 | 26.7 | 25.8 | 26.05 | 26.05 | -0.3 (-1.14%) | 20,827 |
31 Dec 2019 | INR | 26.6 | 26.9 | 25.7 | 26.35 | 26.35 | +0.25 (+0.96%) | 32,815 |
30 Dec 2019 | INR | 28.4 | 29.5 | 25.85 | 26.1 | 26.1 | -2.25 (-7.94%) | 119,739 |
27 Dec 2019 | INR | 27.1 | 29 | 26.75 | 28.35 | 28.35 | +1.35 (+5%) | 27,124 |
26 Dec 2019 | INR | 27.6 | 27.7 | 26.8 | 27 | 27 | -0.15 (-0.55%) | 3,509 |
24 Dec 2019 | INR | 26.95 | 27.7 | 26.8 | 27.15 | 27.15 | +0.1 (+0.37%) | 16,320 |
23 Dec 2019 | INR | 26.95 | 27.5 | 26.25 | 27.05 | 27.05 | +0.05 (+0.19%) | 5,516 |
20 Dec 2019 | INR | 26.9 | 27.8 | 26.75 | 27 | 27 | 0.0 (0.0%) | 10,673 |
19 Dec 2019 | INR | 28.2 | 28.2 | 26.55 | 27 | 27 | -0.6 (-2.17%) | 17,567 |
18 Dec 2019 | INR | 27.4 | 28.4 | 26.8 | 27.6 | 27.6 | +0.45 (+1.66%) | 487,603 |
17 Dec 2019 | INR | 27.6 | 28.95 | 26.75 | 27.15 | 27.15 | -0.8 (-2.86%) | 35,141 |
16 Dec 2019 | INR | 28.55 | 28.9 | 27.75 | 27.95 | 27.95 | -0.95 (-3.29%) | 3,754 |
13 Dec 2019 | INR | 29.05 | 29.75 | 28.8 | 28.9 | 28.9 | -0.55 (-1.87%) | 6,983 |
12 Dec 2019 | INR | 27.95 | 29.9 | 27.25 | 29.45 | 29.45 | +1.45 (+5.18%) | 23,878 |
11 Dec 2019 | INR | 28.5 | 30 | 27.55 | 28 | 28 | -0.55 (-1.93%) | 85,024 |