Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 15.95 | 15.95 | 14.53 | 15.4 | 15.4 | -0.11 (-0.71%) | 3 |
21 Jan 2020 | INR | 14.81 | 15.55 | 13.85 | 15.51 | 15.51 | +1.32 (+9.30%) | 1,505 |
20 Jan 2020 | INR | 13.61 | 15.11 | 13.61 | 14.19 | 14.19 | -0.81 (-5.40%) | 2,022 |
17 Jan 2020 | INR | 15 | 15 | 15 | 15 | 15 | -0.3 (-1.96%) | 152 |
16 Jan 2020 | INR | 15 | 15.3 | 15 | 15.3 | 15.3 | +0.27 (+1.80%) | 410 |
15 Jan 2020 | INR | 15 | 15.35 | 14 | 15.03 | 15.03 | +0.58 (+4.01%) | 2,450 |
14 Jan 2020 | INR | 15 | 15 | 13.71 | 14.45 | 14.45 | -0.25 (-1.70%) | 3,395 |
13 Jan 2020 | INR | 14.69 | 14.7 | 13.55 | 14.7 | 14.7 | +1.1 (+8.09%) | 107 |
10 Jan 2020 | INR | 13.45 | 13.89 | 13.36 | 13.6 | 13.6 | +0.6 (+4.62%) | 3,368 |
9 Jan 2020 | INR | 13 | 13.53 | 13 | 13 | 13 | +0.37 (+2.93%) | 1,083 |
8 Jan 2020 | INR | 13.41 | 13.8 | 12.14 | 12.63 | 12.63 | -0.78 (-5.82%) | 6,866 |
7 Jan 2020 | INR | 14.05 | 14.05 | 13.41 | 13.41 | 13.41 | -1.18 (-8.09%) | 490 |
6 Jan 2020 | INR | 14 | 14.85 | 14 | 14.59 | 14.59 | +0.33 (+2.31%) | 400 |
3 Jan 2020 | INR | 14.9 | 14.9 | 14.26 | 14.26 | 14.26 | -0.67 (-4.49%) | 65 |
2 Jan 2020 | INR | 14.4 | 15 | 14.25 | 14.93 | 14.93 | +0.53 (+3.68%) | 2,031 |
1 Jan 2020 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 300 |
31 Dec 2019 | INR | 14.5 | 15.1 | 14.28 | 14.5 | 14.5 | +0.05 (+0.35%) | 2,760 |
30 Dec 2019 | INR | 14.98 | 14.98 | 14.45 | 14.45 | 14.45 | +0.09 (+0.63%) | 900 |
27 Dec 2019 | INR | 14.11 | 14.36 | 14.11 | 14.36 | 14.36 | +0.1 (+0.70%) | 701 |
26 Dec 2019 | INR | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.19 (-1.31%) | 28 |
24 Dec 2019 | INR | 14.4 | 14.46 | 14.4 | 14.45 | 14.45 | -0.9 (-5.86%) | 274 |
23 Dec 2019 | INR | 14.01 | 15.49 | 14.01 | 15.35 | 15.35 | +1.24 (+8.79%) | 5,198 |
20 Dec 2019 | INR | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | +0.05 (+0.36%) | 100 |
19 Dec 2019 | INR | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | +0.01 (+0.07%) | 300 |
18 Dec 2019 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | +0.21 (+1.52%) | 10 |
17 Dec 2019 | INR | 13.56 | 14.05 | 13.56 | 13.84 | 13.84 | -0.12 (-0.86%) | 131 |
16 Dec 2019 | INR | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | +0.1 (+0.72%) | 36 |
13 Dec 2019 | INR | 13.85 | 13.86 | 13.85 | 13.86 | 13.86 | -0.59 (-4.08%) | 250 |
12 Dec 2019 | INR | 14.64 | 14.64 | 14.45 | 14.45 | 14.45 | -0.49 (-3.28%) | 200 |
11 Dec 2019 | INR | 14 | 14.94 | 13.21 | 14.94 | 14.94 | +0.93 (+6.64%) | 305 |