Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 23.05 | 23.35 | 22.95 | 23 | 23 | -0.1 (-0.43%) | 383,205 |
21 Jan 2020 | INR | 23.25 | 23.35 | 22.9 | 23.1 | 23.1 | -0.15 (-0.65%) | 317,271 |
20 Jan 2020 | INR | 23.55 | 23.85 | 23 | 23.25 | 23.25 | -0.3 (-1.27%) | 797,685 |
17 Jan 2020 | INR | 24.1 | 24.1 | 23.45 | 23.55 | 23.55 | -0.3 (-1.26%) | 619,406 |
16 Jan 2020 | INR | 24 | 25 | 23.75 | 23.85 | 23.85 | -0.1 (-0.42%) | 1,882,538 |
15 Jan 2020 | INR | 23.55 | 24.2 | 23.5 | 23.95 | 23.95 | +0.4 (+1.70%) | 922,210 |
14 Jan 2020 | INR | 23.95 | 24.4 | 23.5 | 23.55 | 23.55 | -0.1 (-0.42%) | 691,947 |
13 Jan 2020 | INR | 24.2 | 24.2 | 23.6 | 23.65 | 23.65 | -0.25 (-1.05%) | 375,912 |
10 Jan 2020 | INR | 24.6 | 24.6 | 23.65 | 23.9 | 23.9 | -0.2 (-0.83%) | 1,291,419 |
9 Jan 2020 | INR | 24.8 | 24.8 | 23.9 | 24.1 | 24.1 | -0.05 (-0.21%) | 1,233,955 |
8 Jan 2020 | INR | 22.95 | 24.7 | 22.85 | 24.15 | 24.15 | +0.85 (+3.65%) | 2,668,101 |
7 Jan 2020 | INR | 22.95 | 23.7 | 22.95 | 23.3 | 23.3 | +0.7 (+3.10%) | 1,234,019 |
6 Jan 2020 | INR | 22.5 | 23.15 | 21.85 | 22.6 | 22.6 | -0.05 (-0.22%) | 1,642,340 |
3 Jan 2020 | INR | 21.8 | 23.35 | 21.55 | 22.65 | 22.65 | +1 (+4.62%) | 2,058,858 |
2 Jan 2020 | INR | 20.8 | 21.8 | 20.8 | 21.65 | 21.65 | +0.8 (+3.84%) | 367,906 |
1 Jan 2020 | INR | 20.3 | 21.15 | 20.3 | 20.85 | 20.85 | -0.15 (-0.71%) | 200,549 |
31 Dec 2019 | INR | 21 | 21.1 | 20.65 | 21 | 21 | +0.15 (+0.72%) | 202,045 |
30 Dec 2019 | INR | 21.05 | 21.2 | 20.75 | 20.85 | 20.85 | -0.25 (-1.18%) | 160,484 |
27 Dec 2019 | INR | 21.9 | 21.9 | 21 | 21.1 | 21.1 | -0.1 (-0.47%) | 191,615 |
26 Dec 2019 | INR | 21.35 | 21.55 | 21.05 | 21.2 | 21.2 | -0.15 (-0.70%) | 432,396 |
24 Dec 2019 | INR | 21.35 | 21.75 | 21.2 | 21.35 | 21.35 | -0.05 (-0.23%) | 206,025 |
23 Dec 2019 | INR | 21.55 | 21.95 | 21.3 | 21.4 | 21.4 | -0.4 (-1.83%) | 254,096 |
20 Dec 2019 | INR | 21.75 | 22 | 21.2 | 21.8 | 21.8 | +0.35 (+1.63%) | 583,104 |
19 Dec 2019 | INR | 21.8 | 21.8 | 21 | 21.45 | 21.45 | +0.15 (+0.70%) | 628,413 |
18 Dec 2019 | INR | 21.55 | 21.9 | 21 | 21.3 | 21.3 | -0.55 (-2.52%) | 3,666,579 |
17 Dec 2019 | INR | 21.25 | 22 | 21 | 21.85 | 21.85 | +0.7 (+3.31%) | 1,206,128 |
16 Dec 2019 | INR | 21.2 | 21.35 | 21 | 21.15 | 21.15 | -0.05 (-0.24%) | 225,175 |
13 Dec 2019 | INR | 20.5 | 21.3 | 20.5 | 21.2 | 21.2 | +0.35 (+1.68%) | 406,078 |
12 Dec 2019 | INR | 20.35 | 21.1 | 20.35 | 20.85 | 20.85 | +0.45 (+2.21%) | 481,958 |
11 Dec 2019 | INR | 20.2 | 20.7 | 20 | 20.4 | 20.4 | +0.25 (+1.24%) | 1,293,260 |