Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 30.15 | 31.55 | 30.15 | 31.25 | 31.25 | -0.35 (-1.11%) | 2,903 |
9 Dec 2019 | INR | 31 | 32.3 | 31 | 31.6 | 31.6 | -0.7 (-2.17%) | 1,785 |
6 Dec 2019 | INR | 32.25 | 32.3 | 31.05 | 32.3 | 32.3 | +0.25 (+0.78%) | 2,494 |
5 Dec 2019 | INR | 31.85 | 32.3 | 31.5 | 32.05 | 32.05 | +0.45 (+1.42%) | 928 |
4 Dec 2019 | INR | 32 | 32.3 | 31 | 31.6 | 31.6 | -0.3 (-0.94%) | 3,180 |
3 Dec 2019 | INR | 31.2 | 31.9 | 30.75 | 31.9 | 31.9 | +0.7 (+2.24%) | 971 |
2 Dec 2019 | INR | 31.8 | 31.9 | 31 | 31.2 | 31.2 | -0.6 (-1.89%) | 3,416 |
29 Nov 2019 | INR | 30.65 | 31.8 | 30.6 | 31.8 | 31.8 | -0.15 (-0.47%) | 2,603 |
28 Nov 2019 | INR | 30.65 | 32.05 | 30.5 | 31.95 | 31.95 | +1.1 (+3.57%) | 15,016 |
27 Nov 2019 | INR | 31.2 | 32 | 30.5 | 30.85 | 30.85 | -0.75 (-2.37%) | 5,078 |
26 Nov 2019 | INR | 32.2 | 32.6 | 30.1 | 31.6 | 31.6 | -0.55 (-1.71%) | 13,499 |
25 Nov 2019 | INR | 31.15 | 32.95 | 31.15 | 32.15 | 32.15 | +1.05 (+3.38%) | 6,446 |
22 Nov 2019 | INR | 32.95 | 32.95 | 31 | 31.1 | 31.1 | -0.85 (-2.66%) | 4,953 |
21 Nov 2019 | INR | 32.7 | 32.7 | 31.75 | 31.95 | 31.95 | +0.25 (+0.79%) | 1,985 |
20 Nov 2019 | INR | 31.9 | 32.75 | 31 | 31.7 | 31.7 | -0.55 (-1.71%) | 18,473 |
19 Nov 2019 | INR | 32 | 33.2 | 32 | 32.25 | 32.25 | -0.3 (-0.92%) | 488 |
18 Nov 2019 | INR | 33.2 | 34.3 | 31.85 | 32.55 | 32.55 | -0.9 (-2.69%) | 15,261 |
15 Nov 2019 | INR | 33.8 | 33.8 | 32.5 | 33.45 | 33.45 | +0.1 (+0.30%) | 3,233 |
14 Nov 2019 | INR | 32.1 | 33.5 | 31.5 | 33.35 | 33.35 | +1.3 (+4.06%) | 4,106 |
13 Nov 2019 | INR | 33.75 | 35 | 31.5 | 32.05 | 32.05 | -1.95 (-5.74%) | 13,514 |
11 Nov 2019 | INR | 33.35 | 34.1 | 33.2 | 34 | 34 | -0.75 (-2.16%) | 4,690 |
8 Nov 2019 | INR | 35 | 36.35 | 33.4 | 34.75 | 34.75 | -1.4 (-3.87%) | 2,187 |
7 Nov 2019 | INR | 35 | 36.2 | 35 | 36.15 | 36.15 | +1.15 (+3.29%) | 2,500 |
6 Nov 2019 | INR | 35 | 35.7 | 35 | 35 | 35 | +0.5 (+1.45%) | 1,123 |
5 Nov 2019 | INR | 34.55 | 35.75 | 34.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 6,973 |
4 Nov 2019 | INR | 35 | 36.5 | 35 | 35 | 35 | -0.85 (-2.37%) | 3,292 |
1 Nov 2019 | INR | 35.25 | 35.95 | 34.1 | 35.85 | 35.85 | +0.5 (+1.41%) | 3,940 |
31 Oct 2019 | INR | 33.95 | 36 | 33.9 | 35.35 | 35.35 | +0.6 (+1.73%) | 4,527 |
30 Oct 2019 | INR | 32.75 | 35 | 32.75 | 34.75 | 34.75 | -0.25 (-0.71%) | 2,452 |
29 Oct 2019 | INR | 33 | 35.5 | 33 | 35 | 35 | +1.1 (+3.24%) | 1,349 |