Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 15 | 15 | 14.06 | 14.07 | 7.035 | -0.73 (-4.93%) | 1,346 |
9 Dec 2019 | INR | 14.9 | 14.9 | 13.78 | 14.8 | 7.4 | +0.3 (+2.07%) | 383 |
6 Dec 2019 | INR | 15.1 | 15.1 | 13.7 | 14.5 | 7.25 | +0.1 (+0.69%) | 2,204 |
5 Dec 2019 | INR | 14.9 | 14.9 | 13.7 | 14.4 | 7.2 | +0.05 (+0.35%) | 351 |
4 Dec 2019 | INR | 14.35 | 14.35 | 14.35 | 14.35 | 7.175 | -0.05 (-0.35%) | 100 |
3 Dec 2019 | INR | 13.65 | 14.4 | 13.65 | 14.4 | 7.2 | +0.25 (+1.77%) | 550 |
2 Dec 2019 | INR | 14.28 | 14.28 | 12.93 | 14.15 | 7.075 | +0.54 (+3.97%) | 1,179 |
29 Nov 2019 | INR | 13.99 | 13.99 | 13.6 | 13.61 | 6.805 | +0.01 (+0.07%) | 666 |
28 Nov 2019 | INR | 14.28 | 14.28 | 13.6 | 13.6 | 6.8 | 0.0 (0.0%) | 1,903 |
27 Nov 2019 | INR | 13.61 | 14.5 | 13.6 | 13.6 | 6.8 | -0.66 (-4.63%) | 1,226 |
26 Nov 2019 | INR | 15.7 | 15.7 | 14.25 | 14.26 | 7.13 | -0.73 (-4.87%) | 2,353 |
25 Nov 2019 | INR | 15.2 | 15.2 | 13.77 | 14.99 | 7.495 | +0.5 (+3.45%) | 202 |
22 Nov 2019 | INR | 14.49 | 14.49 | 13.3 | 14.49 | 7.245 | +0.49 (+3.50%) | 699 |
21 Nov 2019 | INR | 14.7 | 14.7 | 13.3 | 14 | 7 | 0.0 (0.0%) | 3,222 |
20 Nov 2019 | INR | 14.8 | 14.8 | 13.41 | 14 | 7 | -0.11 (-0.78%) | 788 |
19 Nov 2019 | INR | 15.13 | 15.13 | 14.06 | 14.11 | 7.055 | -0.69 (-4.66%) | 19 |
18 Nov 2019 | INR | 15.1 | 15.1 | 14.8 | 14.8 | 7.4 | +0.32 (+2.21%) | 2 |
15 Nov 2019 | INR | 14.1 | 14.5 | 14.1 | 14.48 | 7.24 | -0.27 (-1.83%) | 3,850 |
14 Nov 2019 | INR | 15.5 | 15.5 | 14.1 | 14.75 | 7.375 | -0.05 (-0.34%) | 11,203 |
13 Nov 2019 | INR | 13.65 | 15.04 | 13.64 | 14.8 | 7.4 | +0.45 (+3.14%) | 3,268 |
11 Nov 2019 | INR | 13.99 | 14.38 | 13.02 | 14.35 | 7.175 | +0.65 (+4.74%) | 815 |
8 Nov 2019 | INR | 13.3 | 14.25 | 13.3 | 13.7 | 6.85 | -0.29 (-2.07%) | 7,463 |
7 Nov 2019 | INR | 13.3 | 14.67 | 13.3 | 13.99 | 6.995 | 0.0 (0.0%) | 252 |
6 Nov 2019 | INR | 14.72 | 14.72 | 13.99 | 13.99 | 6.995 | -0.73 (-4.96%) | 10,084 |
5 Nov 2019 | INR | 16.22 | 16.22 | 14.72 | 14.72 | 7.36 | -0.77 (-4.97%) | 1,661 |
4 Nov 2019 | INR | 15.88 | 15.88 | 14.38 | 15.49 | 7.745 | +0.36 (+2.38%) | 27,496 |
1 Nov 2019 | INR | 14.4 | 15.16 | 13.72 | 15.13 | 7.565 | +0.69 (+4.78%) | 3,861 |
31 Oct 2019 | INR | 14.49 | 14.49 | 13.8 | 14.44 | 7.22 | +0.64 (+4.64%) | 552 |
30 Oct 2019 | INR | 13.81 | 14.68 | 13.8 | 13.8 | 6.9 | -0.38 (-2.68%) | 1,929 |
29 Oct 2019 | INR | 13.8 | 14.7 | 13.8 | 14.18 | 7.09 | +0.48 (+3.50%) | 1,082 |