Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | INR | 24.05 | 27.35 | 24.05 | 24.65 | 24.65 | -1.1 (-4.27%) | 2,635 |
11 Dec 2019 | INR | 26.6 | 26.6 | 24.1 | 25.75 | 25.75 | +0.75 (+3%) | 3,773 |
10 Dec 2019 | INR | 26.8 | 26.8 | 24.9 | 25 | 25 | -0.5 (-1.96%) | 6,792 |
9 Dec 2019 | INR | 24.7 | 25.95 | 24.7 | 25.5 | 25.5 | +0.15 (+0.59%) | 7,168 |
6 Dec 2019 | INR | 26.75 | 26.75 | 25 | 25.35 | 25.35 | +0.15 (+0.60%) | 5,803 |
5 Dec 2019 | INR | 26.45 | 26.45 | 24.9 | 25.2 | 25.2 | -0.6 (-2.33%) | 3,075 |
4 Dec 2019 | INR | 24.35 | 25.85 | 24.35 | 25.8 | 25.8 | +0.7 (+2.79%) | 7,117 |
3 Dec 2019 | INR | 25.55 | 25.55 | 24.75 | 25.1 | 25.1 | -0.45 (-1.76%) | 6,893 |
2 Dec 2019 | INR | 25.5 | 26.05 | 25.25 | 25.55 | 25.55 | +0.15 (+0.59%) | 3,039 |
29 Nov 2019 | INR | 26.15 | 26.15 | 24.8 | 25.4 | 25.4 | -0.55 (-2.12%) | 12,987 |
28 Nov 2019 | INR | 26.4 | 26.4 | 25.7 | 25.95 | 25.95 | +0.2 (+0.78%) | 4,865 |
27 Nov 2019 | INR | 25.25 | 27.4 | 25.25 | 25.75 | 25.75 | -0.7 (-2.65%) | 2,284 |
26 Nov 2019 | INR | 27.2 | 27.2 | 26 | 26.45 | 26.45 | -0.25 (-0.94%) | 2,640 |
25 Nov 2019 | INR | 27.25 | 27.25 | 25.55 | 26.7 | 26.7 | +0.6 (+2.30%) | 6,651 |
22 Nov 2019 | INR | 27.25 | 27.25 | 25.3 | 26.1 | 26.1 | -0.1 (-0.38%) | 8,196 |
21 Nov 2019 | INR | 27.25 | 27.25 | 25.2 | 26.2 | 26.2 | +0.1 (+0.38%) | 7,188 |
20 Nov 2019 | INR | 25.9 | 27.2 | 25.2 | 26.1 | 26.1 | -0.1 (-0.38%) | 11,866 |
19 Nov 2019 | INR | 26.1 | 27.35 | 26 | 26.2 | 26.2 | -0.75 (-2.78%) | 7,329 |
18 Nov 2019 | INR | 28.1 | 28.1 | 26.8 | 26.95 | 26.95 | -1.25 (-4.43%) | 25,728 |
15 Nov 2019 | INR | 29.25 | 29.25 | 28.15 | 28.2 | 28.2 | -1.4 (-4.73%) | 23,881 |
14 Nov 2019 | INR | 30.9 | 31.1 | 28.5 | 29.6 | 29.6 | -0.05 (-0.17%) | 103,593 |
13 Nov 2019 | INR | 28.25 | 29.65 | 28.25 | 29.65 | 29.65 | +1.4 (+4.96%) | 21,338 |
11 Nov 2019 | INR | 27.45 | 28.25 | 27 | 28.25 | 28.25 | +1.3 (+4.82%) | 23,362 |
8 Nov 2019 | INR | 26.05 | 27.55 | 26.05 | 26.95 | 26.95 | +0.35 (+1.32%) | 16,267 |
7 Nov 2019 | INR | 27.7 | 27.7 | 26 | 26.6 | 26.6 | -0.15 (-0.56%) | 5,399 |
6 Nov 2019 | INR | 27.35 | 27.35 | 25.65 | 26.75 | 26.75 | +0.25 (+0.94%) | 10,566 |
5 Nov 2019 | INR | 26.85 | 26.85 | 25.55 | 26.5 | 26.5 | +0.8 (+3.11%) | 16,747 |
4 Nov 2019 | INR | 24.8 | 25.7 | 24.8 | 25.7 | 25.7 | +1.2 (+4.90%) | 8,765 |
1 Nov 2019 | INR | 23.55 | 24.8 | 23.55 | 24.5 | 24.5 | +0.45 (+1.87%) | 5,644 |
31 Oct 2019 | INR | 24.7 | 24.7 | 23.2 | 24.05 | 24.05 | +0.3 (+1.26%) | 10,091 |