Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 24.6 | 24.6 | 23.7 | 24.25 | 24.25 | +0.15 (+0.62%) | 12,299 |
21 Jan 2020 | INR | 24.5 | 24.85 | 24 | 24.1 | 24.1 | -0.55 (-2.23%) | 4,405 |
20 Jan 2020 | INR | 25 | 25.25 | 24.5 | 24.65 | 24.65 | -0.35 (-1.40%) | 3,597 |
17 Jan 2020 | INR | 25.4 | 25.4 | 24.7 | 25 | 25 | +0.3 (+1.21%) | 760 |
16 Jan 2020 | INR | 23.7 | 25.9 | 23.7 | 24.7 | 24.7 | +0.1 (+0.41%) | 12,628 |
15 Jan 2020 | INR | 24.25 | 24.65 | 24.2 | 24.6 | 24.6 | +0.3 (+1.23%) | 2,551 |
14 Jan 2020 | INR | 23.85 | 24.6 | 23.85 | 24.3 | 24.3 | +0.3 (+1.25%) | 650 |
13 Jan 2020 | INR | 24.55 | 24.65 | 23.8 | 24 | 24 | -0.1 (-0.41%) | 4,925 |
10 Jan 2020 | INR | 25.25 | 25.25 | 24 | 24.1 | 24.1 | -0.05 (-0.21%) | 7,862 |
9 Jan 2020 | INR | 24.75 | 25.5 | 24 | 24.15 | 24.15 | -0.2 (-0.82%) | 6,955 |
8 Jan 2020 | INR | 24 | 24.7 | 23.6 | 24.35 | 24.35 | +0.1 (+0.41%) | 9,144 |
7 Jan 2020 | INR | 24.5 | 24.9 | 23.65 | 24.25 | 24.25 | 0.0 (0.0%) | 7,061 |
6 Jan 2020 | INR | 23.55 | 25 | 23.55 | 24.25 | 24.25 | -0.35 (-1.42%) | 1,255 |
3 Jan 2020 | INR | 24.9 | 24.9 | 24.3 | 24.6 | 24.6 | +0.05 (+0.20%) | 2,425 |
2 Jan 2020 | INR | 23.65 | 24.85 | 23.65 | 24.55 | 24.55 | +0.3 (+1.24%) | 4,070 |
1 Jan 2020 | INR | 24.55 | 24.55 | 24 | 24.25 | 24.25 | -0.25 (-1.02%) | 1,607 |
31 Dec 2019 | INR | 24.85 | 24.85 | 24 | 24.5 | 24.5 | -0.05 (-0.20%) | 3,582 |
30 Dec 2019 | INR | 24.7 | 24.7 | 24 | 24.55 | 24.55 | +0.45 (+1.87%) | 2,516 |
27 Dec 2019 | INR | 24 | 24.45 | 23.25 | 24.1 | 24.1 | +0.15 (+0.63%) | 5,144 |
26 Dec 2019 | INR | 25.75 | 25.75 | 23.5 | 23.95 | 23.95 | -1.25 (-4.96%) | 10,402 |
24 Dec 2019 | INR | 25.75 | 25.75 | 25.2 | 25.2 | 25.2 | -0.3 (-1.18%) | 653 |
23 Dec 2019 | INR | 26 | 26 | 25 | 25.5 | 25.5 | +0.1 (+0.39%) | 2,405 |
20 Dec 2019 | INR | 25.5 | 25.9 | 25 | 25.4 | 25.4 | -0.25 (-0.97%) | 3,910 |
19 Dec 2019 | INR | 25 | 25.8 | 25 | 25.65 | 25.65 | +0.6 (+2.40%) | 455 |
18 Dec 2019 | INR | 25 | 25.55 | 24.15 | 25.05 | 25.05 | -0.3 (-1.18%) | 4,554 |
17 Dec 2019 | INR | 25.5 | 25.5 | 24.75 | 25.35 | 25.35 | +0.2 (+0.80%) | 2,508 |
16 Dec 2019 | INR | 24.05 | 25.7 | 24.05 | 25.15 | 25.15 | -0.35 (-1.37%) | 1,057 |
13 Dec 2019 | INR | 25.5 | 25.75 | 25.1 | 25.5 | 25.5 | +0.65 (+2.62%) | 456 |
12 Dec 2019 | INR | 23.25 | 26 | 23.25 | 24.85 | 24.85 | -0.5 (-1.97%) | 1,356 |
11 Dec 2019 | INR | 25.85 | 25.85 | 24.7 | 25.35 | 25.35 | +0.05 (+0.20%) | 562 |