Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 12.52 | 13.79 | 12.52 | 13.69 | 13.69 | +0.49 (+3.71%) | 114 |
21 Jan 2020 | INR | 14.25 | 14.25 | 13.2 | 13.2 | 13.2 | -0.4 (-2.94%) | 301 |
20 Jan 2020 | INR | 13.78 | 13.99 | 13.25 | 13.6 | 13.6 | +0.39 (+2.95%) | 4,051 |
17 Jan 2020 | INR | 13.35 | 13.91 | 13 | 13.21 | 13.21 | +0.27 (+2.09%) | 226 |
16 Jan 2020 | INR | 13.31 | 13.9 | 12.8 | 12.94 | 12.94 | -0.37 (-2.78%) | 1,838 |
15 Jan 2020 | INR | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.19 (-1.41%) | 2 |
14 Jan 2020 | INR | 13.5 | 13.55 | 13.5 | 13.5 | 13.5 | -0.37 (-2.67%) | 34 |
13 Jan 2020 | INR | 13.41 | 14.09 | 13.41 | 13.87 | 13.87 | -0.1 (-0.72%) | 779 |
10 Jan 2020 | INR | 13.75 | 13.99 | 12.77 | 13.97 | 13.97 | +0.45 (+3.33%) | 1,039 |
9 Jan 2020 | INR | 13.99 | 13.99 | 13.47 | 13.52 | 13.52 | +0.08 (+0.60%) | 758 |
8 Jan 2020 | INR | 13.1 | 14.46 | 13.1 | 13.44 | 13.44 | -0.56 (-4.00%) | 1,060 |
7 Jan 2020 | INR | 14.99 | 14.99 | 13.91 | 14 | 14 | +0.19 (+1.38%) | 276 |
6 Jan 2020 | INR | 14.5 | 14.75 | 13.2 | 13.81 | 13.81 | -0.51 (-3.56%) | 645 |
3 Jan 2020 | INR | 14.55 | 14.8 | 13.26 | 14.32 | 14.32 | +0.51 (+3.69%) | 5,111 |
2 Jan 2020 | INR | 15.01 | 15.01 | 13.2 | 13.81 | 13.81 | -0.1 (-0.72%) | 2,851 |
1 Jan 2020 | INR | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.23 (-1.63%) | 347 |
31 Dec 2019 | INR | 14.14 | 15.42 | 13.9 | 14.14 | 14.14 | 0.0 (0.0%) | 2,986 |
30 Dec 2019 | INR | 13.36 | 15.4 | 13.36 | 14.14 | 14.14 | -0.41 (-2.82%) | 1,469 |
27 Dec 2019 | INR | 15.4 | 15.4 | 13.86 | 14.55 | 14.55 | +0.4 (+2.83%) | 614 |
26 Dec 2019 | INR | 13.86 | 15.09 | 13.86 | 14.15 | 14.15 | +0.26 (+1.87%) | 973 |
24 Dec 2019 | INR | 14.9 | 14.9 | 13.86 | 13.89 | 13.89 | -0.81 (-5.51%) | 460 |
23 Dec 2019 | INR | 13.91 | 15.22 | 13.91 | 14.7 | 14.7 | +0.2 (+1.38%) | 141 |
20 Dec 2019 | INR | 14.32 | 15.86 | 14.16 | 14.5 | 14.5 | -0.92 (-5.97%) | 3,477 |
19 Dec 2019 | INR | 14.99 | 15.86 | 13.74 | 15.42 | 15.42 | +0.92 (+6.34%) | 1,963 |
18 Dec 2019 | INR | 15.35 | 15.35 | 12.83 | 14.5 | 14.5 | +0.49 (+3.50%) | 6,421 |
17 Dec 2019 | INR | 13.81 | 14.98 | 13.81 | 14.01 | 14.01 | -0.98 (-6.54%) | 163 |
16 Dec 2019 | INR | 15 | 15 | 14.99 | 14.99 | 14.99 | -0.21 (-1.38%) | 49 |
13 Dec 2019 | INR | 15.39 | 15.6 | 14.27 | 15.2 | 15.2 | +1.01 (+7.12%) | 4,531 |
12 Dec 2019 | INR | 13.08 | 14.38 | 13.08 | 14.19 | 14.19 | +1.11 (+8.49%) | 52 |
11 Dec 2019 | INR | 13.5 | 14.48 | 12.7 | 13.08 | 13.08 | -0.53 (-3.89%) | 2,785 |