Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 17.05 | 17.15 | 16.95 | 17 | 17 | -0.05 (-0.29%) | 711,551 |
24 Oct 2019 | INR | 17.05 | 17.35 | 16.95 | 17.05 | 17.05 | 0.0 (0.0%) | 339,905 |
23 Oct 2019 | INR | 17.5 | 17.55 | 16.95 | 17.05 | 17.05 | -0.35 (-2.01%) | 508,934 |
22 Oct 2019 | INR | 19.9 | 19.9 | 17.2 | 17.4 | 17.4 | -1.35 (-7.20%) | 465,713 |
18 Oct 2019 | INR | 17.75 | 19 | 17.55 | 18.75 | 18.75 | +1 (+5.63%) | 402,786 |
17 Oct 2019 | INR | 17.75 | 17.95 | 17.45 | 17.75 | 17.75 | +0.05 (+0.28%) | 106,141 |
16 Oct 2019 | INR | 17.7 | 18 | 17.05 | 17.7 | 17.7 | +0.05 (+0.28%) | 223,180 |
15 Oct 2019 | INR | 17.5 | 17.8 | 17.4 | 17.65 | 17.65 | +0.3 (+1.73%) | 188,399 |
14 Oct 2019 | INR | 17.5 | 17.65 | 17 | 17.35 | 17.35 | +0.3 (+1.76%) | 364,948 |
11 Oct 2019 | INR | 16.9 | 17.35 | 16.9 | 17.05 | 17.05 | +0.05 (+0.29%) | 500,339 |
10 Oct 2019 | INR | 17.65 | 17.7 | 16.75 | 17 | 17 | -0.6 (-3.41%) | 835,743 |
9 Oct 2019 | INR | 17.7 | 17.8 | 17.2 | 17.6 | 17.6 | +0.05 (+0.28%) | 557,153 |
7 Oct 2019 | INR | 17.8 | 17.8 | 17.4 | 17.55 | 17.55 | -0.05 (-0.28%) | 92,088 |
4 Oct 2019 | INR | 17.9 | 18.05 | 17.4 | 17.6 | 17.6 | -0.25 (-1.40%) | 256,687 |
3 Oct 2019 | INR | 17.5 | 18.05 | 17.45 | 17.85 | 17.85 | +0.3 (+1.71%) | 368,509 |
1 Oct 2019 | INR | 18.2 | 18.2 | 17.1 | 17.55 | 17.55 | -0.45 (-2.50%) | 721,043 |
30 Sep 2019 | INR | 18.85 | 18.95 | 17.8 | 18 | 18 | -0.8 (-4.26%) | 385,610 |
27 Sep 2019 | INR | 18.7 | 18.9 | 18.7 | 18.8 | 18.8 | +0.15 (+0.80%) | 207,582 |
26 Sep 2019 | INR | 19.25 | 19.25 | 18.55 | 18.65 | 18.65 | -0.15 (-0.80%) | 375,185 |
25 Sep 2019 | INR | 18.85 | 19.05 | 18.75 | 18.8 | 18.8 | -0.3 (-1.57%) | 233,389 |
24 Sep 2019 | INR | 19.25 | 19.65 | 19.05 | 19.1 | 19.1 | -0.15 (-0.78%) | 275,499 |
23 Sep 2019 | INR | 19.6 | 19.65 | 19.1 | 19.25 | 19.25 | +0.1 (+0.52%) | 573,632 |
20 Sep 2019 | INR | 18.8 | 19.65 | 18.55 | 19.15 | 19.15 | +0.55 (+2.96%) | 792,145 |
19 Sep 2019 | INR | 19.2 | 19.25 | 18.5 | 18.6 | 18.6 | -0.6 (-3.12%) | 205,793 |
18 Sep 2019 | INR | 19.65 | 19.75 | 19.1 | 19.2 | 19.2 | +0.1 (+0.52%) | 230,284 |
17 Sep 2019 | INR | 20.05 | 20.3 | 18.1 | 19.1 | 19.1 | -0.9 (-4.50%) | 1,332,448 |
16 Sep 2019 | INR | 19.5 | 20.15 | 19.5 | 20 | 20 | +0.35 (+1.78%) | 387,829 |
13 Sep 2019 | INR | 20 | 20 | 19.5 | 19.65 | 19.65 | -0.15 (-0.76%) | 240,675 |
12 Sep 2019 | INR | 19.85 | 20.15 | 19.7 | 19.8 | 19.8 | +0.1 (+0.51%) | 431,215 |
11 Sep 2019 | INR | 19.3 | 19.9 | 19.1 | 19.7 | 19.7 | +0.6 (+3.14%) | 382,120 |