Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 34.59 | 34.59 | 31.5 | 31.59 | 10.53 | -0.27 (-0.85%) | 8,457 |
24 Oct 2019 | INR | 31.26 | 33.51 | 31.26 | 31.86 | 10.62 | -0.33 (-1.03%) | 20,256 |
23 Oct 2019 | INR | 30.69 | 33.15 | 30.69 | 32.19 | 10.73 | +1.35 (+4.38%) | 34,905 |
22 Oct 2019 | INR | 30.24 | 31.35 | 30.21 | 30.84 | 10.28 | -0.51 (-1.63%) | 35,733 |
18 Oct 2019 | INR | 31.95 | 32.79 | 30.6 | 31.35 | 10.45 | +0.06 (+0.19%) | 33,318 |
17 Oct 2019 | INR | 34.74 | 34.74 | 30.06 | 31.29 | 10.43 | -0.27 (-0.86%) | 39,855 |
16 Oct 2019 | INR | 30.66 | 32.61 | 30.66 | 31.56 | 10.52 | +0.51 (+1.64%) | 17,655 |
15 Oct 2019 | INR | 30.99 | 31.89 | 30 | 31.05 | 10.35 | +0.75 (+2.48%) | 24,633 |
14 Oct 2019 | INR | 31.14 | 31.14 | 29.76 | 30.3 | 10.1 | -0.36 (-1.17%) | 28,014 |
11 Oct 2019 | INR | 30.51 | 31.95 | 29.7 | 30.66 | 10.22 | -0.54 (-1.73%) | 19,020 |
10 Oct 2019 | INR | 32.79 | 32.94 | 30.99 | 31.2 | 10.4 | -0.66 (-2.07%) | 18,654 |
9 Oct 2019 | INR | 35.49 | 35.49 | 31.26 | 31.86 | 10.62 | +0.96 (+3.11%) | 78,084 |
7 Oct 2019 | INR | 33.84 | 33.84 | 30.21 | 30.9 | 10.3 | -2.19 (-6.62%) | 33,741 |
4 Oct 2019 | INR | 34.11 | 35.91 | 32.4 | 33.09 | 11.03 | -0.81 (-2.39%) | 34,080 |
3 Oct 2019 | INR | 35.01 | 36.45 | 33.6 | 33.9 | 11.3 | -1.59 (-4.48%) | 19,902 |
1 Oct 2019 | INR | 36.51 | 37.26 | 34.14 | 35.49 | 11.83 | -0.6 (-1.66%) | 36,759 |
30 Sep 2019 | INR | 38.01 | 38.4 | 35.61 | 36.09 | 12.03 | -2.4 (-6.24%) | 63,537 |
27 Sep 2019 | INR | 38.01 | 39.99 | 37.26 | 38.49 | 12.83 | +0.84 (+2.23%) | 43,644 |
26 Sep 2019 | INR | 36 | 38.91 | 36 | 37.65 | 12.55 | +1.35 (+3.72%) | 45,651 |
25 Sep 2019 | INR | 38.94 | 38.94 | 35.79 | 36.3 | 12.1 | -2.16 (-5.62%) | 34,056 |
24 Sep 2019 | INR | 39.99 | 40.89 | 38.25 | 38.46 | 12.82 | -1.74 (-4.33%) | 34,803 |
23 Sep 2019 | INR | 39 | 42 | 39 | 40.2 | 13.4 | +3.3 (+8.94%) | 131,415 |
20 Sep 2019 | INR | 37.8 | 37.8 | 33.15 | 36.9 | 12.3 | +2.85 (+8.37%) | 80,004 |
19 Sep 2019 | INR | 35.01 | 35.19 | 33.99 | 34.05 | 11.35 | -1.14 (-3.24%) | 24,783 |
18 Sep 2019 | INR | 36.51 | 37.44 | 35.16 | 35.19 | 11.73 | -1.41 (-3.85%) | 41,811 |
17 Sep 2019 | INR | 36.06 | 38.01 | 35.34 | 36.6 | 12.2 | -0.06 (-0.16%) | 35,814 |
16 Sep 2019 | INR | 36.99 | 37.89 | 35.04 | 36.66 | 12.22 | +2.4 (+7.01%) | 64,590 |
13 Sep 2019 | INR | 34.95 | 35.49 | 32.19 | 34.26 | 11.42 | +0.75 (+2.24%) | 25,830 |
12 Sep 2019 | INR | 34.86 | 35.01 | 33.24 | 33.51 | 11.17 | -1.35 (-3.87%) | 35,451 |
11 Sep 2019 | INR | 33 | 36.54 | 32.25 | 34.86 | 11.62 | +2.07 (+6.31%) | 99,867 |