Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2020 | INR | 36 | 36 | 34.8 | 35.6 | 35.6 | -0.65 (-1.79%) | 25,120 |
17 Jan 2020 | INR | 36.65 | 36.8 | 35.4 | 36.25 | 36.25 | -0.4 (-1.09%) | 20,099 |
16 Jan 2020 | INR | 36.8 | 37.5 | 36 | 36.65 | 36.65 | +0.75 (+2.09%) | 98,745 |
15 Jan 2020 | INR | 34.05 | 36.25 | 34.05 | 35.9 | 35.9 | +1.55 (+4.51%) | 49,489 |
14 Jan 2020 | INR | 35.55 | 35.55 | 34.05 | 34.35 | 34.35 | -0.75 (-2.14%) | 22,324 |
13 Jan 2020 | INR | 34.2 | 35.5 | 34.2 | 35.1 | 35.1 | +1 (+2.93%) | 40,957 |
10 Jan 2020 | INR | 34.6 | 34.7 | 34 | 34.1 | 34.1 | -0.1 (-0.29%) | 22,046 |
9 Jan 2020 | INR | 34.5 | 34.6 | 33.5 | 34.2 | 34.2 | +0.7 (+2.09%) | 12,434 |
8 Jan 2020 | INR | 34.5 | 34.5 | 33.2 | 33.5 | 33.5 | -0.3 (-0.89%) | 11,356 |
7 Jan 2020 | INR | 34.5 | 34.5 | 33.75 | 33.8 | 33.8 | -0.5 (-1.46%) | 13,729 |
6 Jan 2020 | INR | 34 | 34.95 | 34 | 34.3 | 34.3 | 0.0 (0.0%) | 9,091 |
3 Jan 2020 | INR | 34.5 | 34.85 | 34.1 | 34.3 | 34.3 | -0.55 (-1.58%) | 5,902 |
2 Jan 2020 | INR | 33.75 | 35 | 33.2 | 34.85 | 34.85 | +1.65 (+4.97%) | 33,789 |
1 Jan 2020 | INR | 33.5 | 33.65 | 33.1 | 33.2 | 33.2 | 0.0 (0.0%) | 8,899 |
31 Dec 2019 | INR | 34 | 34 | 33 | 33.2 | 33.2 | -0.45 (-1.34%) | 38,417 |
30 Dec 2019 | INR | 34.05 | 34.75 | 33 | 33.65 | 33.65 | -0.55 (-1.61%) | 24,725 |
27 Dec 2019 | INR | 34.4 | 34.65 | 33.75 | 34.2 | 34.2 | +0.35 (+1.03%) | 7,642 |
26 Dec 2019 | INR | 34.4 | 34.65 | 33.7 | 33.85 | 33.85 | -0.3 (-0.88%) | 20,966 |
24 Dec 2019 | INR | 34.75 | 34.75 | 34.05 | 34.15 | 34.15 | -0.05 (-0.15%) | 3,710 |
23 Dec 2019 | INR | 35.35 | 35.35 | 34.1 | 34.2 | 34.2 | -0.15 (-0.44%) | 4,244 |
20 Dec 2019 | INR | 34.2 | 35 | 34.15 | 34.35 | 34.35 | -0.2 (-0.58%) | 9,167 |
19 Dec 2019 | INR | 34.5 | 34.85 | 34.3 | 34.55 | 34.55 | +0.1 (+0.29%) | 7,408 |
18 Dec 2019 | INR | 34.8 | 35.05 | 34 | 34.45 | 34.45 | -0.5 (-1.43%) | 21,014 |
17 Dec 2019 | INR | 34.85 | 35.2 | 34.5 | 34.95 | 34.95 | +0.15 (+0.43%) | 22,402 |
16 Dec 2019 | INR | 35 | 35.8 | 34.2 | 34.8 | 34.8 | -0.25 (-0.71%) | 11,236 |
13 Dec 2019 | INR | 35.35 | 36 | 34.25 | 35.05 | 35.05 | +0.5 (+1.45%) | 17,526 |
12 Dec 2019 | INR | 35.35 | 35.4 | 34.25 | 34.55 | 34.55 | 0.0 (0.0%) | 2,580 |
11 Dec 2019 | INR | 35 | 35.5 | 34.05 | 34.55 | 34.55 | -1.15 (-3.22%) | 8,911 |
10 Dec 2019 | INR | 35 | 35.9 | 35 | 35.7 | 35.7 | +0.45 (+1.28%) | 47,191 |
9 Dec 2019 | INR | 35.5 | 35.85 | 35 | 35.25 | 35.25 | -0.85 (-2.35%) | 10,381 |