Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 18.09 | 18.09 | 16.37 | 18.06 | 18.06 | +0.83 (+4.82%) | 1,028 |
21 Jan 2020 | INR | 17.28 | 17.28 | 16.03 | 17.23 | 17.23 | +0.77 (+4.68%) | 1,287 |
20 Jan 2020 | INR | 16.45 | 16.46 | 15.52 | 16.46 | 16.46 | +0.78 (+4.97%) | 239 |
17 Jan 2020 | INR | 15.69 | 15.69 | 15.36 | 15.68 | 15.68 | +0.69 (+4.60%) | 3,388 |
16 Jan 2020 | INR | 15.04 | 15.04 | 13.8 | 14.99 | 14.99 | +0.66 (+4.61%) | 2,278 |
15 Jan 2020 | INR | 14.29 | 14.33 | 13.01 | 14.33 | 14.33 | +0.68 (+4.98%) | 9,657 |
14 Jan 2020 | INR | 12.5 | 13.65 | 12.5 | 13.65 | 13.65 | +0.64 (+4.92%) | 3,414 |
13 Jan 2020 | INR | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.05 (-0.38%) | 20 |
10 Jan 2020 | INR | 13.88 | 13.89 | 13.06 | 13.06 | 13.06 | -0.17 (-1.28%) | 1,509 |
9 Jan 2020 | INR | 13.7 | 14 | 13.23 | 13.23 | 13.23 | -0.69 (-4.96%) | 1,173 |
8 Jan 2020 | INR | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
7 Jan 2020 | INR | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.73 (-4.98%) | 53 |
6 Jan 2020 | INR | 13.98 | 14.65 | 13.98 | 14.65 | 14.65 | +0.67 (+4.79%) | 10 |
3 Jan 2020 | INR | 13.65 | 13.98 | 13.65 | 13.98 | 13.98 | +0.33 (+2.42%) | 2 |
2 Jan 2020 | INR | 13.75 | 13.75 | 12.76 | 13.65 | 13.65 | +0.54 (+4.12%) | 142 |
1 Jan 2020 | INR | 13.11 | 14 | 13.11 | 13.11 | 13.11 | -0.68 (-4.93%) | 71 |
31 Dec 2019 | INR | 13.95 | 13.95 | 12.85 | 13.79 | 13.79 | +0.31 (+2.30%) | 1,052 |
30 Dec 2019 | INR | 13.48 | 13.48 | 12.22 | 13.48 | 13.48 | +0.62 (+4.82%) | 212 |
27 Dec 2019 | INR | 12.86 | 12.86 | 11.71 | 12.86 | 12.86 | +0.61 (+4.98%) | 2,332 |
26 Dec 2019 | INR | 13.19 | 13.19 | 12.25 | 12.25 | 12.25 | -0.63 (-4.89%) | 153 |
24 Dec 2019 | INR | 11.74 | 12.9 | 11.74 | 12.88 | 12.88 | +0.53 (+4.29%) | 1,166 |
23 Dec 2019 | INR | 11.98 | 13.19 | 11.98 | 12.35 | 12.35 | -0.25 (-1.98%) | 103 |
20 Dec 2019 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0.0 (0.0%) | 0 |
19 Dec 2019 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0.0 (0.0%) | 10 |
18 Dec 2019 | INR | 13.85 | 13.85 | 12.6 | 12.6 | 12.6 | -0.65 (-4.91%) | 48 |
17 Dec 2019 | INR | 12.55 | 13.85 | 12.55 | 13.25 | 13.25 | +0.05 (+0.38%) | 10,218 |
16 Dec 2019 | INR | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | -0.18 (-1.35%) | 8,000 |
13 Dec 2019 | INR | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.0 (0.0%) | 0 |
12 Dec 2019 | INR | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.0 (0.0%) | 0 |
11 Dec 2019 | INR | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | +0.63 (+4.94%) | 2 |