Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 27.7 | 28.95 | 27.7 | 28.15 | 28.15 | -0.3 (-1.05%) | 1,472 |
21 Jan 2020 | INR | 31.5 | 31.5 | 27.9 | 28.45 | 28.45 | -1.2 (-4.05%) | 869 |
20 Jan 2020 | INR | 33.8 | 33.8 | 28.1 | 29.65 | 29.65 | -1.25 (-4.05%) | 6,362 |
17 Jan 2020 | INR | 27.55 | 31.5 | 27.55 | 30.9 | 30.9 | +2.5 (+8.80%) | 12,322 |
16 Jan 2020 | INR | 26.5 | 31.2 | 26.5 | 28.4 | 28.4 | +0.75 (+2.71%) | 27,097 |
15 Jan 2020 | INR | 26.05 | 27.75 | 26.05 | 27.65 | 27.65 | +0.45 (+1.65%) | 2,520 |
14 Jan 2020 | INR | 26 | 28.9 | 26 | 27.2 | 27.2 | +0.4 (+1.49%) | 4,238 |
13 Jan 2020 | INR | 26 | 27.85 | 26 | 26.8 | 26.8 | -0.05 (-0.19%) | 3,203 |
10 Jan 2020 | INR | 27.6 | 27.6 | 26.5 | 26.85 | 26.85 | 0.0 (0.0%) | 3,181 |
9 Jan 2020 | INR | 29 | 29 | 26.1 | 26.85 | 26.85 | +0.2 (+0.75%) | 4,397 |
8 Jan 2020 | INR | 27 | 28.25 | 26.2 | 26.65 | 26.65 | -3 (-10.12%) | 14,037 |
7 Jan 2020 | INR | 23.75 | 30.95 | 23.75 | 29.65 | 29.65 | +3.85 (+14.92%) | 167,542 |
6 Jan 2020 | INR | 24 | 27 | 24 | 25.8 | 25.8 | -0.75 (-2.82%) | 1,591 |
3 Jan 2020 | INR | 28 | 28 | 26.1 | 26.55 | 26.55 | +0.25 (+0.95%) | 1,392 |
2 Jan 2020 | INR | 27.95 | 27.95 | 24.35 | 26.3 | 26.3 | +0.1 (+0.38%) | 4,075 |
1 Jan 2020 | INR | 27.85 | 27.85 | 24.8 | 26.2 | 26.2 | +0.1 (+0.38%) | 1,731 |
31 Dec 2019 | INR | 27 | 27.45 | 25.55 | 26.1 | 26.1 | +0.05 (+0.19%) | 2,343 |
30 Dec 2019 | INR | 28 | 28 | 24.65 | 26.05 | 26.05 | +0.1 (+0.39%) | 8,200 |
27 Dec 2019 | INR | 28.25 | 28.25 | 25.05 | 25.95 | 25.95 | -0.5 (-1.89%) | 2,569 |
26 Dec 2019 | INR | 28.7 | 28.7 | 26.05 | 26.45 | 26.45 | -0.25 (-0.94%) | 272 |
24 Dec 2019 | INR | 29 | 29 | 25.2 | 26.7 | 26.7 | +0.2 (+0.75%) | 1,745 |
23 Dec 2019 | INR | 29.5 | 29.5 | 25.2 | 26.5 | 26.5 | -1.05 (-3.81%) | 4,668 |
20 Dec 2019 | INR | 23.5 | 28.7 | 23.5 | 27.55 | 27.55 | -0.05 (-0.18%) | 996 |
19 Dec 2019 | INR | 23.5 | 28.9 | 23.5 | 27.6 | 27.6 | +0.35 (+1.28%) | 273 |
18 Dec 2019 | INR | 29.4 | 29.4 | 26.6 | 27.25 | 27.25 | -0.55 (-1.98%) | 4,512 |
17 Dec 2019 | INR | 27.65 | 28.15 | 26.95 | 27.8 | 27.8 | +0.15 (+0.54%) | 3,772 |
16 Dec 2019 | INR | 30.35 | 30.35 | 26 | 27.65 | 27.65 | +0.65 (+2.41%) | 2,039 |
13 Dec 2019 | INR | 26.55 | 29.4 | 26.1 | 27 | 27 | +0.6 (+2.27%) | 5,485 |
12 Dec 2019 | INR | 30.9 | 30.9 | 25.85 | 26.4 | 26.4 | -0.4 (-1.49%) | 2,162 |
11 Dec 2019 | INR | 31.4 | 31.4 | 25.6 | 26.8 | 26.8 | -0.5 (-1.83%) | 2,423 |