Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 19.65 | 19.7 | 18.6 | 18.65 | 18.65 | -0.55 (-2.86%) | 2,815 |
21 Jan 2020 | INR | 18.9 | 19.4 | 18.6 | 19.2 | 19.2 | +0.7 (+3.78%) | 8,443 |
20 Jan 2020 | INR | 19.1 | 19.1 | 18.15 | 18.5 | 18.5 | +0.2 (+1.09%) | 1,198 |
17 Jan 2020 | INR | 17.9 | 18.3 | 17.9 | 18.3 | 18.3 | +0.85 (+4.87%) | 10,656 |
16 Jan 2020 | INR | 17.9 | 18 | 17.35 | 17.45 | 17.45 | -0.2 (-1.13%) | 4,239 |
15 Jan 2020 | INR | 18.15 | 18.35 | 17.6 | 17.65 | 17.65 | -0.1 (-0.56%) | 1,410 |
14 Jan 2020 | INR | 18.15 | 18.2 | 17.7 | 17.75 | 17.75 | +0.2 (+1.14%) | 1,311 |
13 Jan 2020 | INR | 17.85 | 17.95 | 17.55 | 17.55 | 17.55 | -0.05 (-0.28%) | 790 |
10 Jan 2020 | INR | 17.75 | 18.05 | 17.55 | 17.6 | 17.6 | -0.15 (-0.85%) | 1,426 |
9 Jan 2020 | INR | 17.9 | 18 | 17.5 | 17.75 | 17.75 | +0.35 (+2.01%) | 6,200 |
8 Jan 2020 | INR | 17.85 | 18 | 17.4 | 17.4 | 17.4 | -0.25 (-1.42%) | 809 |
7 Jan 2020 | INR | 17.9 | 18.25 | 17.6 | 17.65 | 17.65 | -0.25 (-1.40%) | 3,580 |
6 Jan 2020 | INR | 18.1 | 18.8 | 17.6 | 17.9 | 17.9 | -0.45 (-2.45%) | 2,166 |
3 Jan 2020 | INR | 18.8 | 18.8 | 18.25 | 18.35 | 18.35 | -0.2 (-1.08%) | 2,206 |
2 Jan 2020 | INR | 18.35 | 18.6 | 18.35 | 18.55 | 18.55 | +0.2 (+1.09%) | 1,032 |
1 Jan 2020 | INR | 18.35 | 18.4 | 18.3 | 18.35 | 18.35 | +0.05 (+0.27%) | 6,741 |
31 Dec 2019 | INR | 18.75 | 18.75 | 18.1 | 18.3 | 18.3 | -0.05 (-0.27%) | 10,170 |
30 Dec 2019 | INR | 19.1 | 19.1 | 18.2 | 18.35 | 18.35 | -0.05 (-0.27%) | 5,415 |
27 Dec 2019 | INR | 19 | 19 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 5,232 |
26 Dec 2019 | INR | 18.75 | 18.95 | 18.35 | 18.4 | 18.4 | -0.35 (-1.87%) | 2,805 |
24 Dec 2019 | INR | 19 | 19 | 18.5 | 18.75 | 18.75 | -0.25 (-1.32%) | 4,896 |
23 Dec 2019 | INR | 19.3 | 19.65 | 18.7 | 19 | 19 | +0.2 (+1.06%) | 8,150 |
20 Dec 2019 | INR | 18.5 | 18.9 | 18.5 | 18.8 | 18.8 | -0.65 (-3.34%) | 18,983 |
19 Dec 2019 | INR | 19.5 | 20.15 | 19.45 | 19.45 | 19.45 | -1 (-4.89%) | 13,519 |
18 Dec 2019 | INR | 20.35 | 20.8 | 20 | 20.45 | 20.45 | -0.1 (-0.49%) | 3,463 |
17 Dec 2019 | INR | 20.8 | 21 | 20.5 | 20.55 | 20.55 | +0.2 (+0.98%) | 2,636 |
16 Dec 2019 | INR | 19.05 | 20.5 | 19.05 | 20.35 | 20.35 | +0.8 (+4.09%) | 6,678 |
13 Dec 2019 | INR | 19.6 | 20.3 | 19.5 | 19.55 | 19.55 | -0.55 (-2.74%) | 1,107 |
12 Dec 2019 | INR | 18.5 | 20.3 | 18.4 | 20.1 | 20.1 | +0.75 (+3.88%) | 13,575 |
11 Dec 2019 | INR | 20.35 | 20.35 | 19.35 | 19.35 | 19.35 | -1 (-4.91%) | 3,022 |