Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
21 Jan 2020 | INR | 27.95 | 28.25 | 27.5 | 27.5 | 27.5 | -0.55 (-1.96%) | 9,233 |
20 Jan 2020 | INR | 28.05 | 28.8 | 28 | 28.05 | 28.05 | -0.5 (-1.75%) | 4,313 |
17 Jan 2020 | INR | 28.65 | 29.2 | 28.2 | 28.55 | 28.55 | +0.55 (+1.96%) | 10,999 |
16 Jan 2020 | INR | 28.4 | 28.5 | 27.25 | 28 | 28 | +0.65 (+2.38%) | 20,152 |
15 Jan 2020 | INR | 26.9 | 27.5 | 26.9 | 27.35 | 27.35 | +0.1 (+0.37%) | 5,991 |
14 Jan 2020 | INR | 27 | 27.25 | 26.85 | 27.25 | 27.25 | +0.5 (+1.87%) | 10 |
13 Jan 2020 | INR | 26.55 | 27.3 | 26.55 | 26.75 | 26.75 | -0.05 (-0.19%) | 3,695 |
10 Jan 2020 | INR | 27.15 | 27.15 | 26.55 | 26.8 | 26.8 | -0.75 (-2.72%) | 217 |
9 Jan 2020 | INR | 26.55 | 28.3 | 26.55 | 27.55 | 27.55 | +0.75 (+2.80%) | 7,990 |
8 Jan 2020 | INR | 26.85 | 26.85 | 26.35 | 26.8 | 26.8 | -0.05 (-0.19%) | 360 |
7 Jan 2020 | INR | 26.15 | 27.05 | 25.95 | 26.85 | 26.85 | +0.8 (+3.07%) | 1,209 |
6 Jan 2020 | INR | 26.05 | 26.05 | 25.75 | 26.05 | 26.05 | -0.25 (-0.95%) | 2,200 |
3 Jan 2020 | INR | 27 | 27.05 | 26.25 | 26.3 | 26.3 | -1 (-3.66%) | 2,381 |
2 Jan 2020 | INR | 26.55 | 27.3 | 26.2 | 27.3 | 27.3 | +1 (+3.80%) | 1,152 |
1 Jan 2020 | INR | 26.25 | 26.5 | 26.05 | 26.3 | 26.3 | 0.0 (0.0%) | 2,056 |
31 Dec 2019 | INR | 26.8 | 26.8 | 26.3 | 26.3 | 26.3 | -0.05 (-0.19%) | 1,139 |
30 Dec 2019 | INR | 26.1 | 26.35 | 26.1 | 26.35 | 26.35 | -0.25 (-0.94%) | 508 |
27 Dec 2019 | INR | 26.85 | 26.85 | 25.95 | 26.6 | 26.6 | +0.7 (+2.70%) | 14,377 |
26 Dec 2019 | INR | 25.8 | 26.45 | 25.8 | 25.9 | 25.9 | +0.25 (+0.97%) | 170 |
24 Dec 2019 | INR | 25.8 | 26.15 | 25.6 | 25.65 | 25.65 | -0.4 (-1.54%) | 361 |
23 Dec 2019 | INR | 25.9 | 26.05 | 25.9 | 26.05 | 26.05 | -0.3 (-1.14%) | 1,354 |
20 Dec 2019 | INR | 26 | 26.4 | 25.1 | 26.35 | 26.35 | +0.7 (+2.73%) | 4,898 |
19 Dec 2019 | INR | 25.55 | 25.65 | 25.5 | 25.65 | 25.65 | +0.3 (+1.18%) | 504 |
18 Dec 2019 | INR | 25.9 | 26 | 25.3 | 25.35 | 25.35 | -0.25 (-0.98%) | 1,517 |
17 Dec 2019 | INR | 26.05 | 26.05 | 25.3 | 25.6 | 25.6 | -0.4 (-1.54%) | 4,149 |
16 Dec 2019 | INR | 26.55 | 26.55 | 26 | 26 | 26 | +0.1 (+0.39%) | 1,458 |
13 Dec 2019 | INR | 25.9 | 26.25 | 25.9 | 25.9 | 25.9 | +0.15 (+0.58%) | 5,471 |
12 Dec 2019 | INR | 26 | 26 | 25.75 | 25.75 | 25.75 | -0.75 (-2.83%) | 125 |
11 Dec 2019 | INR | 25.95 | 26.5 | 25.95 | 26.5 | 26.5 | +0.2 (+0.76%) | 401 |