Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | INR | 29.9 | 29.9 | 27.1 | 28 | 28 | -1.75 (-5.88%) | 24,000 |
14 Jan 2020 | INR | 29.75 | 29.75 | 27.5 | 29.75 | 29.75 | +0.5 (+1.71%) | 18,000 |
13 Jan 2020 | INR | 28 | 29.45 | 28 | 29.25 | 29.25 | +0.35 (+1.21%) | 14,000 |
10 Jan 2020 | INR | 28 | 30.5 | 27.5 | 28.9 | 28.9 | +0.55 (+1.94%) | 42,000 |
9 Jan 2020 | INR | 26 | 29.4 | 26 | 28.35 | 28.35 | +1.6 (+5.98%) | 18,000 |
8 Jan 2020 | INR | 26 | 26.75 | 25 | 26.75 | 26.75 | 0.0 (0.0%) | 14,000 |
7 Jan 2020 | INR | 26 | 26.75 | 24.5 | 26.75 | 26.75 | -0.05 (-0.19%) | 14,000 |
6 Jan 2020 | INR | 26 | 26.8 | 26 | 26.8 | 26.8 | +0.05 (+0.19%) | 14,000 |
3 Jan 2020 | INR | 26.5 | 26.8 | 26 | 26.75 | 26.75 | -0.7 (-2.55%) | 14,000 |
2 Jan 2020 | INR | 25.6 | 27.8 | 25.6 | 27.45 | 27.45 | -0.45 (-1.61%) | 24,000 |
1 Jan 2020 | INR | 26 | 29.95 | 25.65 | 27.9 | 27.9 | +1.95 (+7.51%) | 34,000 |
31 Dec 2019 | INR | 25 | 26.95 | 25 | 25.95 | 25.95 | +0.55 (+2.17%) | 16,000 |
30 Dec 2019 | INR | 25 | 25.4 | 24.5 | 25.4 | 25.4 | +1.35 (+5.61%) | 14,000 |
27 Dec 2019 | INR | 25 | 25 | 24 | 24.05 | 24.05 | -1.35 (-5.31%) | 14,000 |
26 Dec 2019 | INR | 25 | 25.5 | 25 | 25.4 | 25.4 | -0.1 (-0.39%) | 14,000 |
24 Dec 2019 | INR | 25.5 | 25.5 | 24 | 25.5 | 25.5 | +0.85 (+3.45%) | 14,000 |
23 Dec 2019 | INR | 25.1 | 25.2 | 24.5 | 24.65 | 24.65 | -0.3 (-1.20%) | 14,000 |
20 Dec 2019 | INR | 25.5 | 25.5 | 24.9 | 24.95 | 24.95 | -0.2 (-0.80%) | 12,000 |
19 Dec 2019 | INR | 25 | 25.25 | 24.9 | 25.15 | 25.15 | +0.5 (+2.03%) | 12,000 |
18 Dec 2019 | INR | 25 | 25 | 24 | 24.65 | 24.65 | -0.15 (-0.60%) | 14,000 |
17 Dec 2019 | INR | 25.5 | 25.5 | 24 | 24.8 | 24.8 | -0.85 (-3.31%) | 20,000 |
16 Dec 2019 | INR | 25.75 | 25.75 | 25.1 | 25.65 | 25.65 | +0.05 (+0.20%) | 14,000 |
13 Dec 2019 | INR | 25.55 | 25.65 | 23.15 | 25.6 | 25.6 | -0.15 (-0.58%) | 28,000 |
11 Dec 2019 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | +0.25 (+0.98%) | 2,000 |
10 Dec 2019 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | -0.05 (-0.20%) | 2,000 |
9 Dec 2019 | INR | 24 | 25.55 | 23.75 | 25.55 | 25.55 | +1.5 (+6.24%) | 20,000 |
6 Dec 2019 | INR | 24.25 | 24.5 | 22.95 | 24.05 | 24.05 | -0.45 (-1.84%) | 26,000 |
5 Dec 2019 | INR | 25.9 | 25.9 | 24.5 | 24.5 | 24.5 | -1.35 (-5.22%) | 18,000 |
4 Dec 2019 | INR | 26.1 | 26.1 | 24.9 | 25.85 | 25.85 | -0.15 (-0.58%) | 14,000 |
3 Dec 2019 | INR | 26.2 | 26.2 | 25.95 | 26 | 26 | -0.05 (-0.19%) | 16,000 |