Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 23.95 | 24.05 | 23.8 | 23.9 | 23.9 | -0.05 (-0.21%) | 1,373,261 |
6 Dec 2019 | INR | 23.9 | 24.1 | 23.8 | 23.95 | 23.95 | +0.1 (+0.42%) | 1,131,608 |
5 Dec 2019 | INR | 24 | 24.05 | 23.85 | 23.85 | 23.85 | -0.15 (-0.63%) | 660,902 |
4 Dec 2019 | INR | 23.75 | 24.1 | 23.7 | 24 | 24 | +0.15 (+0.63%) | 1,283,151 |
3 Dec 2019 | INR | 24.05 | 24.1 | 23.75 | 23.85 | 23.85 | -0.1 (-0.42%) | 1,441,378 |
2 Dec 2019 | INR | 23.85 | 24.25 | 23.8 | 23.95 | 23.95 | +0.15 (+0.63%) | 2,169,712 |
29 Nov 2019 | INR | 23.8 | 24 | 23.75 | 23.8 | 23.8 | +0.05 (+0.21%) | 717,710 |
28 Nov 2019 | INR | 23.85 | 24 | 23.7 | 23.75 | 23.75 | -0.1 (-0.42%) | 2,649,890 |
27 Nov 2019 | INR | 23.95 | 24 | 23.85 | 23.85 | 23.85 | -0.1 (-0.42%) | 656,336 |
26 Nov 2019 | INR | 23.7 | 24.15 | 23.7 | 23.95 | 23.95 | +0.3 (+1.27%) | 3,133,623 |
25 Nov 2019 | INR | 23.5 | 23.7 | 23.5 | 23.65 | 23.65 | +0.15 (+0.64%) | 1,220,609 |
22 Nov 2019 | INR | 23.4 | 23.7 | 23.35 | 23.5 | 23.5 | +0.1 (+0.43%) | 1,226,521 |
21 Nov 2019 | INR | 23.65 | 23.75 | 23.3 | 23.4 | 23.4 | -0.1 (-0.43%) | 1,272,204 |
20 Nov 2019 | INR | 23.5 | 23.65 | 23.3 | 23.5 | 23.5 | +0.15 (+0.64%) | 1,814,111 |
19 Nov 2019 | INR | 23.35 | 23.5 | 23.3 | 23.35 | 23.35 | 0.0 (0.0%) | 755,277 |
18 Nov 2019 | INR | 23.35 | 23.5 | 23.25 | 23.35 | 23.35 | 0.0 (0.0%) | 1,686,755 |
15 Nov 2019 | INR | 23.6 | 23.7 | 23.3 | 23.35 | 23.35 | -0.2 (-0.85%) | 1,640,799 |
14 Nov 2019 | INR | 23.7 | 23.85 | 23.4 | 23.55 | 23.55 | -0.1 (-0.42%) | 1,764,666 |
13 Nov 2019 | INR | 23.95 | 24.25 | 23.5 | 23.65 | 23.65 | +0.3 (+1.28%) | 8,380,504 |
11 Nov 2019 | INR | 23.35 | 23.55 | 23.25 | 23.35 | 23.35 | 0.0 (0.0%) | 1,701,234 |
8 Nov 2019 | INR | 23.45 | 23.5 | 23.2 | 23.35 | 23.35 | -0.2 (-0.85%) | 1,965,883 |
7 Nov 2019 | INR | 23.45 | 23.6 | 23.3 | 23.55 | 23.55 | +0.1 (+0.43%) | 1,211,550 |
6 Nov 2019 | INR | 23.8 | 23.85 | 23.3 | 23.45 | 23.45 | -0.25 (-1.05%) | 2,445,951 |
5 Nov 2019 | INR | 23.6 | 23.95 | 23.6 | 23.7 | 23.7 | 0.0 (0.0%) | 1,546,510 |
4 Nov 2019 | INR | 23.5 | 23.9 | 23.4 | 23.7 | 23.7 | +0.2 (+0.85%) | 2,422,658 |
1 Nov 2019 | INR | 23.65 | 23.65 | 23.4 | 23.5 | 23.5 | 0.0 (0.0%) | 989,375 |
31 Oct 2019 | INR | 23.85 | 24 | 23.45 | 23.5 | 23.5 | -0.3 (-1.26%) | 5,581,870 |
30 Oct 2019 | INR | 24.05 | 24.2 | 23.3 | 23.8 | 23.8 | -0.3 (-1.24%) | 2,389,503 |
29 Oct 2019 | INR | 24 | 24.15 | 23.75 | 24.1 | 24.1 | +0.2 (+0.84%) | 1,705,233 |
27 Oct 2019 | INR | 23.8 | 24 | 23.75 | 23.9 | 23.9 | +0.1 (+0.42%) | 229,525 |