Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 14.5 | 14.85 | 14.5 | 14.8 | 14.8 | +0.2 (+1.37%) | 1,201 |
24 Oct 2019 | INR | 13.7 | 14.75 | 13.7 | 14.6 | 14.6 | +1 (+7.35%) | 724 |
23 Oct 2019 | INR | 14.3 | 14.9 | 13.15 | 13.6 | 13.6 | -0.95 (-6.53%) | 5,398 |
22 Oct 2019 | INR | 16.15 | 16.15 | 14.4 | 14.55 | 14.55 | -0.65 (-4.28%) | 3,228 |
18 Oct 2019 | INR | 15.4 | 15.4 | 15.2 | 15.2 | 15.2 | +0.65 (+4.47%) | 16 |
17 Oct 2019 | INR | 16.1 | 16.1 | 14.3 | 14.55 | 14.55 | -0.75 (-4.90%) | 421 |
16 Oct 2019 | INR | 15.3 | 15.6 | 15.3 | 15.3 | 15.3 | -0.2 (-1.29%) | 509 |
15 Oct 2019 | INR | 14.85 | 15.5 | 14.05 | 15.5 | 15.5 | +0.65 (+4.38%) | 25,737 |
14 Oct 2019 | INR | 15.55 | 15.55 | 13.5 | 14.85 | 14.85 | +0.6 (+4.21%) | 687 |
11 Oct 2019 | INR | 15.95 | 15.95 | 14.2 | 14.25 | 14.25 | -0.55 (-3.72%) | 786 |
10 Oct 2019 | INR | 15.4 | 15.4 | 14.05 | 14.8 | 14.8 | -0.4 (-2.63%) | 777 |
9 Oct 2019 | INR | 14.5 | 16.3 | 14.3 | 15.2 | 15.2 | +1.1 (+7.80%) | 4,593 |
7 Oct 2019 | INR | 14 | 14.7 | 14 | 14.1 | 14.1 | -0.65 (-4.41%) | 617 |
4 Oct 2019 | INR | 14.95 | 15 | 14 | 14.75 | 14.75 | +0.6 (+4.24%) | 1,031 |
3 Oct 2019 | INR | 13.4 | 15.3 | 13.15 | 14.15 | 14.15 | -0.15 (-1.05%) | 1,671 |
1 Oct 2019 | INR | 14.85 | 14.85 | 13.35 | 14.3 | 14.3 | -0.8 (-5.30%) | 1,120 |
30 Sep 2019 | INR | 15 | 15.6 | 14.2 | 15.1 | 15.1 | +0.15 (+1.00%) | 4,377 |
27 Sep 2019 | INR | 14.95 | 15.25 | 14.7 | 14.95 | 14.95 | +0.4 (+2.75%) | 1,979 |
26 Sep 2019 | INR | 15 | 15.5 | 14 | 14.55 | 14.55 | 0.0 (0.0%) | 33,950 |
25 Sep 2019 | INR | 14.75 | 14.95 | 14.3 | 14.55 | 14.55 | -0.7 (-4.59%) | 3,386 |
24 Sep 2019 | INR | 16.2 | 16.2 | 14.9 | 15.25 | 15.25 | +0.35 (+2.35%) | 1,807 |
23 Sep 2019 | INR | 15 | 15.8 | 14.9 | 14.9 | 14.9 | +0.4 (+2.76%) | 1,644 |
20 Sep 2019 | INR | 15.4 | 15.4 | 14.3 | 14.5 | 14.5 | +0.25 (+1.75%) | 4,668 |
19 Sep 2019 | INR | 15 | 15 | 13.9 | 14.25 | 14.25 | -0.5 (-3.39%) | 3,639 |
18 Sep 2019 | INR | 15.1 | 15.8 | 14.6 | 14.75 | 14.75 | -0.95 (-6.05%) | 2,320 |
17 Sep 2019 | INR | 15.6 | 16.3 | 15.6 | 15.7 | 15.7 | +0.6 (+3.97%) | 71 |
16 Sep 2019 | INR | 15.25 | 16 | 14.65 | 15.1 | 15.1 | 0.0 (0.0%) | 437 |
13 Sep 2019 | INR | 16 | 16.1 | 14.75 | 15.1 | 15.1 | -0.4 (-2.58%) | 378 |
12 Sep 2019 | INR | 16.2 | 16.2 | 15.2 | 15.5 | 15.5 | -0.25 (-1.59%) | 2,140 |
11 Sep 2019 | INR | 16.2 | 16.2 | 15.75 | 15.75 | 15.75 | -0.15 (-0.94%) | 1,691 |