Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2020 | INR | 39 | 39.5 | 39 | 39.5 | 39.5 | +0.65 (+1.67%) | 6,000 |
17 Jan 2020 | INR | 41.95 | 42.2 | 38.55 | 38.85 | 38.85 | -1.7 (-4.19%) | 21,000 |
16 Jan 2020 | INR | 40.55 | 40.55 | 40.5 | 40.55 | 40.55 | +3.7 (+10.04%) | 51,000 |
15 Jan 2020 | INR | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.0 (0.0%) | 0 |
14 Jan 2020 | INR | 36.85 | 36.85 | 35.55 | 36.85 | 36.85 | +1.75 (+4.99%) | 21,000 |
13 Jan 2020 | INR | 34.75 | 35.1 | 33 | 35.1 | 35.1 | +1.65 (+4.93%) | 21,000 |
10 Jan 2020 | INR | 32.65 | 33.45 | 32.65 | 33.45 | 33.45 | +1.55 (+4.86%) | 15,000 |
9 Jan 2020 | INR | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
8 Jan 2020 | INR | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
7 Jan 2020 | INR | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
6 Jan 2020 | INR | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
3 Jan 2020 | INR | 34 | 34 | 30.85 | 31.9 | 31.9 | -0.55 (-1.69%) | 9,000 |
2 Jan 2020 | INR | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | +1.5 (+4.85%) | 3,000 |
1 Jan 2020 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
31 Dec 2019 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
30 Dec 2019 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
27 Dec 2019 | INR | 29.75 | 30.95 | 29.75 | 30.95 | 30.95 | +1.45 (+4.92%) | 9,000 |
26 Dec 2019 | INR | 28.45 | 29.8 | 28.45 | 29.5 | 29.5 | +1.1 (+3.87%) | 21,000 |
24 Dec 2019 | INR | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | +0.9 (+3.27%) | 3,000 |
23 Dec 2019 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
20 Dec 2019 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
19 Dec 2019 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
18 Dec 2019 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | -1.35 (-4.68%) | 3,000 |
17 Dec 2019 | INR | 28.75 | 28.85 | 28.75 | 28.85 | 28.85 | +0.3 (+1.05%) | 6,000 |
16 Dec 2019 | INR | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.0 (0.0%) | 0 |
13 Dec 2019 | INR | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.5 (-4.99%) | 18,000 |
12 Dec 2019 | INR | 30 | 30.05 | 30 | 30.05 | 30.05 | +0.65 (+2.21%) | 6,000 |
11 Dec 2019 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | +1.4 (+5%) | 3,000 |
10 Dec 2019 | INR | 27.2 | 28.5 | 27.15 | 28 | 28 | -0.55 (-1.93%) | 186,000 |
9 Dec 2019 | INR | 29 | 29 | 28.55 | 28.55 | 28.55 | -1.5 (-4.99%) | 9,000 |