Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 14.7 | 14.7 | 13.3 | 13.3 | 13.3 | -0.7 (-5%) | 436 |
24 Oct 2019 | INR | 14.7 | 14.7 | 13.3 | 14 | 14 | 0.0 (0.0%) | 60 |
23 Oct 2019 | INR | 13.3 | 14 | 13.3 | 14 | 14 | 0.0 (0.0%) | 571 |
22 Oct 2019 | INR | 14.21 | 14.24 | 14 | 14 | 14 | +0.43 (+3.17%) | 6,012 |
18 Oct 2019 | INR | 14.95 | 14.95 | 13.54 | 13.57 | 13.57 | -0.68 (-4.77%) | 672 |
17 Oct 2019 | INR | 14.25 | 14.25 | 13 | 14.25 | 14.25 | +0.6 (+4.40%) | 21 |
16 Oct 2019 | INR | 13.65 | 13.65 | 13.5 | 13.65 | 13.65 | +0.65 (+5%) | 1,285 |
15 Oct 2019 | INR | 13.3 | 13.3 | 13 | 13 | 13 | -0.59 (-4.34%) | 11 |
14 Oct 2019 | INR | 14.3 | 14.3 | 13.59 | 13.59 | 13.59 | -0.71 (-4.97%) | 145 |
11 Oct 2019 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 13 |
10 Oct 2019 | INR | 14.33 | 14.33 | 14.3 | 14.3 | 14.3 | +0.65 (+4.76%) | 2 |
9 Oct 2019 | INR | 13.55 | 13.65 | 12.35 | 13.65 | 13.65 | +0.65 (+5%) | 1,573 |
7 Oct 2019 | INR | 13.04 | 13.04 | 12.5 | 13 | 13 | +0.58 (+4.67%) | 74 |
4 Oct 2019 | INR | 13.72 | 13.72 | 12.42 | 12.42 | 12.42 | -0.65 (-4.97%) | 520 |
3 Oct 2019 | INR | 14.4 | 14.43 | 13.07 | 13.07 | 13.07 | -0.68 (-4.95%) | 1,343 |
1 Oct 2019 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | +0.65 (+4.96%) | 503 |
30 Sep 2019 | INR | 14.4 | 14.4 | 13.1 | 13.1 | 13.1 | -0.65 (-4.73%) | 201 |
27 Sep 2019 | INR | 15.15 | 15.15 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 1,101 |
26 Sep 2019 | INR | 15.95 | 15.95 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 2,136 |
25 Sep 2019 | INR | 15.95 | 15.95 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 2 |
24 Sep 2019 | INR | 15.2 | 15.95 | 14.5 | 15.95 | 15.95 | +0.75 (+4.93%) | 711 |
23 Sep 2019 | INR | 15.95 | 15.95 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 901 |
20 Sep 2019 | INR | 15.95 | 15.95 | 14.75 | 15.95 | 15.95 | +0.75 (+4.93%) | 656 |
19 Sep 2019 | INR | 16.2 | 16.2 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 35 |
18 Sep 2019 | INR | 16.2 | 16.2 | 15.05 | 16 | 16 | +0.55 (+3.56%) | 1,056 |
17 Sep 2019 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | +0.7 (+4.75%) | 12 |
16 Sep 2019 | INR | 16.25 | 16.25 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 11 |
13 Sep 2019 | INR | 15.5 | 16.25 | 14.8 | 15.5 | 15.5 | 0.0 (0.0%) | 1,324 |
12 Sep 2019 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 10 |
11 Sep 2019 | INR | 15.5 | 15.5 | 14.75 | 15.5 | 15.5 | 0.0 (0.0%) | 309 |