Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 12.6 | 14.9 | 12.6 | 14.52 | 14.52 | -0.48 (-3.20%) | 1,742 |
9 Dec 2019 | INR | 14.56 | 15.14 | 14.56 | 15 | 15 | +0.39 (+2.67%) | 810 |
6 Dec 2019 | INR | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.22 (-1.48%) | 922 |
5 Dec 2019 | INR | 14.16 | 15.23 | 14.15 | 14.83 | 14.83 | +0.15 (+1.02%) | 1,772 |
4 Dec 2019 | INR | 14.06 | 15.49 | 14.06 | 14.68 | 14.68 | -0.02 (-0.14%) | 1,418 |
3 Dec 2019 | INR | 14.01 | 15 | 14.01 | 14.7 | 14.7 | -0.01 (-0.07%) | 641 |
2 Dec 2019 | INR | 14.8 | 15.15 | 14.4 | 14.71 | 14.71 | -0.24 (-1.61%) | 4,151 |
29 Nov 2019 | INR | 15.85 | 15.85 | 14.75 | 14.95 | 14.95 | +0.2 (+1.36%) | 5,269 |
28 Nov 2019 | INR | 14.8 | 15 | 14.65 | 14.75 | 14.75 | -0.25 (-1.67%) | 1,207 |
27 Nov 2019 | INR | 15.8 | 15.8 | 15 | 15 | 15 | +0.1 (+0.67%) | 5,040 |
26 Nov 2019 | INR | 14.9 | 15.55 | 14.9 | 14.9 | 14.9 | -0.1 (-0.67%) | 1,002 |
25 Nov 2019 | INR | 14.9 | 15.9 | 14.9 | 15 | 15 | +0.1 (+0.67%) | 2,683 |
22 Nov 2019 | INR | 15.5 | 15.5 | 14.9 | 14.9 | 14.9 | -0.55 (-3.56%) | 3,451 |
21 Nov 2019 | INR | 15.5 | 15.9 | 14.5 | 15.45 | 15.45 | +0.45 (+3%) | 3,452 |
20 Nov 2019 | INR | 15.75 | 15.75 | 14.4 | 15 | 15 | +0.8 (+5.63%) | 5,098 |
19 Nov 2019 | INR | 14.2 | 14.9 | 14.15 | 14.2 | 14.2 | -0.25 (-1.73%) | 4,544 |
18 Nov 2019 | INR | 14.2 | 15.05 | 14.2 | 14.45 | 14.45 | -0.9 (-5.86%) | 2,276 |
15 Nov 2019 | INR | 16.15 | 16.15 | 14.7 | 15.35 | 15.35 | 0.0 (0.0%) | 607 |
14 Nov 2019 | INR | 15.5 | 15.55 | 14.8 | 15.35 | 15.35 | -0.15 (-0.97%) | 821 |
13 Nov 2019 | INR | 15.15 | 15.55 | 14.9 | 15.5 | 15.5 | +0.55 (+3.68%) | 1,877 |
11 Nov 2019 | INR | 15.45 | 15.45 | 14.5 | 14.95 | 14.95 | -0.05 (-0.33%) | 811 |
8 Nov 2019 | INR | 14.8 | 15.5 | 14.75 | 15 | 15 | -0.4 (-2.60%) | 501 |
7 Nov 2019 | INR | 15 | 15.55 | 14.5 | 15.4 | 15.4 | +0.25 (+1.65%) | 1,652 |
6 Nov 2019 | INR | 15.6 | 15.6 | 14.35 | 15.15 | 15.15 | +0.25 (+1.68%) | 1,972 |
5 Nov 2019 | INR | 14.35 | 15.4 | 14.35 | 14.9 | 14.9 | -0.8 (-5.10%) | 1,610 |
4 Nov 2019 | INR | 14.9 | 16.2 | 14.8 | 15.7 | 15.7 | +1 (+6.80%) | 2,358 |
1 Nov 2019 | INR | 15.1 | 15.15 | 14.7 | 14.7 | 14.7 | -0.4 (-2.65%) | 1,180 |
31 Oct 2019 | INR | 14.7 | 15.2 | 14.7 | 15.1 | 15.1 | +0.54 (+3.71%) | 1,411 |
30 Oct 2019 | INR | 15.1 | 15.15 | 14.54 | 14.56 | 14.56 | -0.48 (-3.19%) | 2,177 |
29 Oct 2019 | INR | 15.99 | 15.99 | 14.79 | 15.04 | 15.04 | -0.03 (-0.20%) | 12,524 |