Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 14.2 | 14.2 | 13.41 | 13.41 | 13.41 | -0.42 (-3.04%) | 3,403 |
9 Dec 2019 | INR | 14.24 | 14.24 | 13.52 | 13.83 | 13.83 | -0.16 (-1.14%) | 11,196 |
6 Dec 2019 | INR | 14.75 | 14.75 | 13.84 | 13.99 | 13.99 | -0.36 (-2.51%) | 7,972 |
5 Dec 2019 | INR | 14.05 | 14.7 | 14.05 | 14.35 | 14.35 | -0.2 (-1.37%) | 182 |
4 Dec 2019 | INR | 14.34 | 14.55 | 14.1 | 14.55 | 14.55 | +0.45 (+3.19%) | 8,305 |
3 Dec 2019 | INR | 14.14 | 14.3 | 14.1 | 14.1 | 14.1 | -0.5 (-3.42%) | 1,726 |
2 Dec 2019 | INR | 14.42 | 14.6 | 14.25 | 14.6 | 14.6 | +0.2 (+1.39%) | 2,530 |
29 Nov 2019 | INR | 14.6 | 14.6 | 14.4 | 14.4 | 14.4 | -0.05 (-0.35%) | 400 |
28 Nov 2019 | INR | 14.1 | 14.45 | 14.1 | 14.45 | 14.45 | +0.3 (+2.12%) | 270 |
27 Nov 2019 | INR | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | 0.0 (0.0%) | 101 |
26 Nov 2019 | INR | 14.35 | 14.65 | 14.15 | 14.15 | 14.15 | -0.1 (-0.70%) | 2,735 |
25 Nov 2019 | INR | 14.55 | 14.6 | 14.15 | 14.25 | 14.25 | +0.05 (+0.35%) | 3,748 |
22 Nov 2019 | INR | 14.5 | 14.5 | 14.1 | 14.2 | 14.2 | -0.75 (-5.02%) | 4,278 |
21 Nov 2019 | INR | 14.65 | 14.95 | 14.6 | 14.95 | 14.95 | +0.15 (+1.01%) | 380 |
20 Nov 2019 | INR | 14.35 | 14.8 | 14.25 | 14.8 | 14.8 | +0.15 (+1.02%) | 3,021 |
19 Nov 2019 | INR | 14.75 | 15.45 | 14.65 | 14.65 | 14.65 | -0.05 (-0.34%) | 186 |
18 Nov 2019 | INR | 14.95 | 15.05 | 14.6 | 14.7 | 14.7 | -0.7 (-4.55%) | 3,916 |
15 Nov 2019 | INR | 13.9 | 15.4 | 13.9 | 15.4 | 15.4 | +0.15 (+0.98%) | 688 |
14 Nov 2019 | INR | 16.6 | 16.6 | 14.7 | 15.25 | 15.25 | +0.2 (+1.33%) | 4,326 |
13 Nov 2019 | INR | 15.85 | 15.85 | 15.05 | 15.05 | 15.05 | -0.25 (-1.63%) | 6,554 |
11 Nov 2019 | INR | 15.2 | 15.3 | 15.2 | 15.3 | 15.3 | -0.5 (-3.16%) | 2,882 |
8 Nov 2019 | INR | 15.5 | 15.8 | 15.3 | 15.8 | 15.8 | +0.15 (+0.96%) | 813 |
7 Nov 2019 | INR | 15.4 | 15.65 | 15.4 | 15.65 | 15.65 | -0.1 (-0.63%) | 319 |
6 Nov 2019 | INR | 15.6 | 16.5 | 15.6 | 15.75 | 15.75 | -0.35 (-2.17%) | 3,343 |
5 Nov 2019 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | +0.25 (+1.58%) | 15 |
4 Nov 2019 | INR | 15.85 | 15.95 | 15.75 | 15.85 | 15.85 | -0.2 (-1.25%) | 5,725 |
1 Nov 2019 | INR | 15.95 | 16.1 | 15.95 | 16.05 | 16.05 | -0.2 (-1.23%) | 2,006 |
31 Oct 2019 | INR | 18.5 | 18.5 | 15.5 | 16.25 | 16.25 | +0.55 (+3.50%) | 9,440 |
30 Oct 2019 | INR | 16.2 | 16.75 | 15.6 | 15.7 | 15.7 | -0.4 (-2.48%) | 2,079 |
29 Oct 2019 | INR | 16.35 | 16.35 | 15.9 | 16.1 | 16.1 | -0.3 (-1.83%) | 5,225 |