Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 22.9 | 22.9 | 22 | 22.25 | 22.25 | -0.35 (-1.55%) | 1,982 |
21 Jan 2020 | INR | 21.35 | 25.5 | 21.35 | 22.6 | 22.6 | +0.05 (+0.22%) | 1,358 |
20 Jan 2020 | INR | 22.75 | 22.8 | 22 | 22.55 | 22.55 | -0.75 (-3.22%) | 2,100 |
17 Jan 2020 | INR | 24.9 | 24.9 | 23.3 | 23.3 | 23.3 | -0.5 (-2.10%) | 208 |
16 Jan 2020 | INR | 24.05 | 24.05 | 23.8 | 23.8 | 23.8 | -1.6 (-6.30%) | 1,078 |
15 Jan 2020 | INR | 27 | 27 | 22.3 | 25.4 | 25.4 | +2 (+8.55%) | 4,015 |
14 Jan 2020 | INR | 23.2 | 25.35 | 23.05 | 23.4 | 23.4 | -1.6 (-6.40%) | 1,594 |
13 Jan 2020 | INR | 24.85 | 28.95 | 24.85 | 25 | 25 | +0.4 (+1.63%) | 30,141 |
10 Jan 2020 | INR | 22.6 | 24.9 | 21.5 | 24.6 | 24.6 | +3.85 (+18.55%) | 46,559 |
9 Jan 2020 | INR | 18.65 | 20.75 | 18.5 | 20.75 | 20.75 | +1.75 (+9.21%) | 1,125 |
8 Jan 2020 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
7 Jan 2020 | INR | 19.1 | 19.1 | 18.95 | 19 | 19 | +1 (+5.56%) | 623 |
6 Jan 2020 | INR | 18.35 | 19 | 16.55 | 18 | 18 | -1.3 (-6.74%) | 240 |
3 Jan 2020 | INR | 18.6 | 19.3 | 18.6 | 19.3 | 19.3 | +0.75 (+4.04%) | 1,625 |
2 Jan 2020 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 200 |
1 Jan 2020 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
31 Dec 2019 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
30 Dec 2019 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
27 Dec 2019 | INR | 18.3 | 18.55 | 18.25 | 18.55 | 18.55 | 0.0 (0.0%) | 300 |
26 Dec 2019 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | +0.15 (+0.82%) | 25 |
24 Dec 2019 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | -0.4 (-2.13%) | 150 |
23 Dec 2019 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
20 Dec 2019 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
19 Dec 2019 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
18 Dec 2019 | INR | 17.65 | 18.8 | 17.65 | 18.8 | 18.8 | +0.6 (+3.30%) | 1,100 |
17 Dec 2019 | INR | 18.95 | 18.95 | 18.15 | 18.2 | 18.2 | +0.25 (+1.39%) | 386 |
16 Dec 2019 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | +0.75 (+4.36%) | 1 |
13 Dec 2019 | INR | 17 | 17.85 | 17 | 17.2 | 17.2 | -0.8 (-4.44%) | 3,580 |
12 Dec 2019 | INR | 17.05 | 18 | 17.05 | 18 | 18 | +0.9 (+5.26%) | 304 |
11 Dec 2019 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.15 (-0.87%) | 50 |