Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 16.05 | 16.4 | 15.55 | 16.2 | 16.2 | -0.1 (-0.61%) | 2,737 |
9 Dec 2019 | INR | 16.35 | 16.35 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 460 |
6 Dec 2019 | INR | 16.35 | 16.4 | 15.2 | 16.3 | 16.3 | +0.35 (+2.19%) | 1,506 |
5 Dec 2019 | INR | 16.6 | 16.8 | 15.3 | 15.95 | 15.95 | -0.05 (-0.31%) | 2,642 |
4 Dec 2019 | INR | 16.8 | 16.8 | 15.5 | 16 | 16 | 0.0 (0.0%) | 1,005 |
3 Dec 2019 | INR | 16.45 | 16.45 | 16 | 16 | 16 | -0.15 (-0.93%) | 467 |
2 Dec 2019 | INR | 16.75 | 16.75 | 15.35 | 16.15 | 16.15 | 0.0 (0.0%) | 1,585 |
29 Nov 2019 | INR | 16.6 | 16.6 | 15.65 | 16.15 | 16.15 | -0.1 (-0.62%) | 1,140 |
28 Nov 2019 | INR | 17.4 | 17.45 | 15.85 | 16.25 | 16.25 | -0.4 (-2.40%) | 6,563 |
27 Nov 2019 | INR | 17 | 17.3 | 16.1 | 16.65 | 16.65 | -0.25 (-1.48%) | 2,982 |
26 Nov 2019 | INR | 17.25 | 17.25 | 16.25 | 16.9 | 16.9 | 0.0 (0.0%) | 1,114 |
25 Nov 2019 | INR | 16.9 | 16.9 | 16.15 | 16.9 | 16.9 | +0.1 (+0.60%) | 1,644 |
22 Nov 2019 | INR | 17.2 | 17.2 | 15.85 | 16.8 | 16.8 | +0.15 (+0.90%) | 672 |
21 Nov 2019 | INR | 16 | 16.8 | 16 | 16.65 | 16.65 | -0.1 (-0.60%) | 1,014 |
20 Nov 2019 | INR | 16.35 | 17.5 | 16.25 | 16.75 | 16.75 | -0.3 (-1.76%) | 6,482 |
19 Nov 2019 | INR | 16.45 | 17.2 | 16.15 | 17.05 | 17.05 | +0.05 (+0.29%) | 7,061 |
18 Nov 2019 | INR | 16.4 | 17.9 | 16.4 | 17 | 17 | -0.1 (-0.58%) | 8,480 |
15 Nov 2019 | INR | 18.7 | 18.7 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 848 |
14 Nov 2019 | INR | 16.8 | 17.95 | 16.8 | 17.95 | 17.95 | +0.4 (+2.28%) | 2,210 |
13 Nov 2019 | INR | 17.35 | 17.9 | 17.35 | 17.55 | 17.55 | +0.45 (+2.63%) | 2,372 |
11 Nov 2019 | INR | 18.5 | 18.5 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 2,130 |
8 Nov 2019 | INR | 17.5 | 18.25 | 17.5 | 18 | 18 | +0.25 (+1.41%) | 825 |
7 Nov 2019 | INR | 16.25 | 17.95 | 16.25 | 17.75 | 17.75 | +0.65 (+3.80%) | 3,247 |
6 Nov 2019 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 305 |
5 Nov 2019 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 1,265 |
4 Nov 2019 | INR | 20.45 | 20.45 | 18.55 | 18.85 | 18.85 | -0.65 (-3.33%) | 28,769 |
1 Nov 2019 | INR | 19.5 | 19.5 | 19 | 19.5 | 19.5 | +0.89 (+4.78%) | 48,671 |
31 Oct 2019 | INR | 18.61 | 18.61 | 18.02 | 18.61 | 18.61 | +0.88 (+4.96%) | 38,314 |
30 Oct 2019 | INR | 17.73 | 17.73 | 17.7 | 17.73 | 17.73 | +0.84 (+4.97%) | 1,800 |
29 Oct 2019 | INR | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | +1.56 (+10.18%) | 1,500 |