Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 18.4 | 18.4 | 17.95 | 18 | 18 | 0.0 (0.0%) | 96 |
9 Dec 2019 | INR | 18.4 | 18.4 | 17.35 | 18 | 18 | 0.0 (0.0%) | 108 |
6 Dec 2019 | INR | 17.5 | 18.35 | 17.5 | 18 | 18 | +0.3 (+1.69%) | 108 |
5 Dec 2019 | INR | 18.5 | 18.5 | 16.95 | 17.7 | 17.7 | -0.05 (-0.28%) | 2,173 |
4 Dec 2019 | INR | 17.15 | 18.45 | 17.05 | 17.75 | 17.75 | +0.35 (+2.01%) | 823 |
3 Dec 2019 | INR | 17.65 | 17.75 | 17.4 | 17.4 | 17.4 | +0.1 (+0.58%) | 1,882 |
2 Dec 2019 | INR | 17.7 | 17.95 | 17.05 | 17.3 | 17.3 | -0.7 (-3.89%) | 8,166 |
29 Nov 2019 | INR | 18.25 | 18.25 | 17.8 | 18 | 18 | -0.45 (-2.44%) | 1,093 |
28 Nov 2019 | INR | 18.2 | 18.65 | 17.6 | 18.45 | 18.45 | -0.2 (-1.07%) | 1,654 |
27 Nov 2019 | INR | 17.5 | 19.4 | 17.5 | 18.65 | 18.65 | +0.85 (+4.78%) | 781 |
26 Nov 2019 | INR | 18.5 | 18.5 | 17.75 | 17.8 | 17.8 | 0.0 (0.0%) | 1,044 |
25 Nov 2019 | INR | 18.35 | 19 | 17.05 | 17.8 | 17.8 | -0.55 (-3.00%) | 5,307 |
22 Nov 2019 | INR | 18.95 | 18.95 | 17.7 | 18.35 | 18.35 | +1.1 (+6.38%) | 562 |
21 Nov 2019 | INR | 18.95 | 18.95 | 17 | 17.25 | 17.25 | -0.75 (-4.17%) | 5,955 |
20 Nov 2019 | INR | 17.2 | 19.35 | 17.2 | 18 | 18 | +0.05 (+0.28%) | 4,038 |
19 Nov 2019 | INR | 19.2 | 19.2 | 17.7 | 17.95 | 17.95 | -0.35 (-1.91%) | 2,619 |
18 Nov 2019 | INR | 19 | 19.4 | 18.3 | 18.3 | 18.3 | -0.55 (-2.92%) | 2,615 |
15 Nov 2019 | INR | 18.25 | 19.6 | 18.25 | 18.85 | 18.85 | +0.95 (+5.31%) | 494 |
14 Nov 2019 | INR | 18.5 | 18.5 | 17.9 | 17.9 | 17.9 | -0.15 (-0.83%) | 2,110 |
13 Nov 2019 | INR | 18.6 | 20.25 | 17.7 | 18.05 | 18.05 | -0.55 (-2.96%) | 1,656 |
11 Nov 2019 | INR | 20.85 | 21 | 18.6 | 18.6 | 18.6 | -2.05 (-9.93%) | 6,003 |
8 Nov 2019 | INR | 19 | 20.7 | 18.15 | 20.65 | 20.65 | +0.85 (+4.29%) | 180 |
7 Nov 2019 | INR | 19.85 | 19.85 | 19.8 | 19.8 | 19.8 | +0.8 (+4.21%) | 201 |
6 Nov 2019 | INR | 20.85 | 20.85 | 18.6 | 19 | 19 | -0.5 (-2.56%) | 350 |
5 Nov 2019 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
4 Nov 2019 | INR | 20 | 20 | 19 | 19.5 | 19.5 | +0.5 (+2.63%) | 170 |
1 Nov 2019 | INR | 18.1 | 19.65 | 18.1 | 19 | 19 | -0.1 (-0.52%) | 1,372 |
31 Oct 2019 | INR | 19.25 | 19.25 | 19.05 | 19.1 | 19.1 | 0.0 (0.0%) | 1,200 |
30 Oct 2019 | INR | 19 | 20.35 | 19 | 19.1 | 19.1 | -0.8 (-4.02%) | 983 |
29 Oct 2019 | INR | 20.25 | 20.3 | 19.1 | 19.9 | 19.9 | +1.1 (+5.85%) | 1,493 |