Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | INR | 12.57 | 12.57 | 12.4 | 12.47 | 12.47 | +0.49 (+4.09%) | 140,124 |
23 Jan 2020 | INR | 12.06 | 12.99 | 11.92 | 11.98 | 11.98 | -0.56 (-4.47%) | 87,117 |
22 Jan 2020 | INR | 12.96 | 12.96 | 12.54 | 12.54 | 12.54 | -0.66 (-5%) | 64,224 |
21 Jan 2020 | INR | 13.34 | 13.5 | 13.19 | 13.2 | 13.2 | -0.68 (-4.90%) | 61,677 |
20 Jan 2020 | INR | 14.99 | 14.99 | 13.64 | 13.88 | 13.88 | -0.47 (-3.28%) | 116,376 |
17 Jan 2020 | INR | 14.5 | 14.5 | 13.12 | 14.35 | 14.35 | +0.54 (+3.91%) | 1,053,493 |
16 Jan 2020 | INR | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | +0.65 (+4.94%) | 39,761 |
15 Jan 2020 | INR | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | +0.62 (+4.94%) | 46,218 |
14 Jan 2020 | INR | 12.54 | 12.54 | 11.36 | 12.54 | 12.54 | +0.59 (+4.94%) | 1,958,487 |
13 Jan 2020 | INR | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | +0.56 (+4.92%) | 25,800 |
10 Jan 2020 | INR | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | +0.54 (+4.98%) | 17,531 |
9 Jan 2020 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | +0.51 (+4.93%) | 407,690 |
8 Jan 2020 | INR | 10.34 | 10.34 | 9.4 | 10.34 | 10.34 | +0.49 (+4.97%) | 250,758 |
7 Jan 2020 | INR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | +0.46 (+4.90%) | 4,736 |
6 Jan 2020 | INR | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | +0.44 (+4.92%) | 15,367 |
3 Jan 2020 | INR | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +0.42 (+4.92%) | 3,827 |
2 Jan 2020 | INR | 7.73 | 8.53 | 7.73 | 8.53 | 8.53 | +0.4 (+4.92%) | 380,929 |
1 Jan 2020 | INR | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.42 (-4.91%) | 75,502 |
31 Dec 2019 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.4 (-4.47%) | 48,176 |
30 Dec 2019 | INR | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.45 (-4.79%) | 4,917 |
27 Dec 2019 | INR | 9.4 | 10.3 | 9.4 | 9.4 | 9.4 | -0.45 (-4.57%) | 168,383 |
26 Dec 2019 | INR | 9.85 | 10.85 | 9.85 | 9.85 | 9.85 | -0.5 (-4.83%) | 485,053 |
24 Dec 2019 | INR | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.5 (-4.61%) | 17,034 |
23 Dec 2019 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.55 (-4.82%) | 11,783 |
20 Dec 2019 | INR | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | -0.55 (-4.60%) | 19,753 |
19 Dec 2019 | INR | 12 | 12 | 11.95 | 11.95 | 11.95 | -0.6 (-4.78%) | 6,856 |
18 Dec 2019 | INR | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.65 (-4.92%) | 15,712 |
17 Dec 2019 | INR | 13.2 | 14.25 | 13.2 | 13.2 | 13.2 | -0.65 (-4.69%) | 97,729 |
16 Dec 2019 | INR | 14.55 | 15.25 | 13.85 | 13.85 | 13.85 | -0.7 (-4.81%) | 33,480 |
13 Dec 2019 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.75 (-4.90%) | 9,226 |