Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | INR | 14.4 | 15.5 | 14.4 | 15.5 | 15.5 | -0.5 (-3.13%) | 120,000 |
28 Jan 2020 | INR | 15.95 | 16 | 15.95 | 16 | 16 | +0.35 (+2.24%) | 10,000 |
27 Jan 2020 | INR | 15.7 | 15.7 | 15.65 | 15.65 | 15.65 | +0.15 (+0.97%) | 10,000 |
24 Jan 2020 | INR | 13.6 | 15.5 | 13.6 | 15.5 | 15.5 | +0.5 (+3.33%) | 70,000 |
23 Jan 2020 | INR | 14.05 | 15.45 | 14.05 | 15 | 15 | -0.6 (-3.85%) | 55,000 |
22 Jan 2020 | INR | 15.95 | 16.05 | 15.6 | 15.6 | 15.6 | -0.3 (-1.89%) | 75,000 |
21 Jan 2020 | INR | 14.85 | 16.45 | 14.85 | 15.9 | 15.9 | -0.55 (-3.34%) | 115,000 |
20 Jan 2020 | INR | 16.5 | 16.5 | 16.4 | 16.45 | 16.45 | -0.45 (-2.66%) | 30,000 |
17 Jan 2020 | INR | 16.8 | 16.9 | 16.8 | 16.9 | 16.9 | -0.3 (-1.74%) | 10,000 |
16 Jan 2020 | INR | 17.15 | 17.2 | 17.1 | 17.2 | 17.2 | -0.1 (-0.58%) | 70,000 |
15 Jan 2020 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | -0.6 (-3.35%) | 40,000 |
14 Jan 2020 | INR | 17.85 | 17.9 | 17.85 | 17.9 | 17.9 | +0.1 (+0.56%) | 10,000 |
13 Jan 2020 | INR | 17.75 | 17.8 | 17.75 | 17.8 | 17.8 | +0.25 (+1.42%) | 30,000 |
10 Jan 2020 | INR | 17.6 | 17.6 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 30,000 |
9 Jan 2020 | INR | 17.5 | 17.55 | 17.5 | 17.55 | 17.55 | -0.45 (-2.50%) | 10,000 |
8 Jan 2020 | INR | 18 | 18 | 18 | 18 | 18 | +0.35 (+1.98%) | 5,000 |
7 Jan 2020 | INR | 17.6 | 17.7 | 17.6 | 17.65 | 17.65 | -0.2 (-1.12%) | 120,000 |
6 Jan 2020 | INR | 17.8 | 17.85 | 17.8 | 17.85 | 17.85 | -0.15 (-0.83%) | 10,000 |
3 Jan 2020 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 35,000 |
2 Jan 2020 | INR | 17.75 | 18 | 17.75 | 18 | 18 | +0.5 (+2.86%) | 100,000 |
1 Jan 2020 | INR | 16.95 | 17.5 | 16.95 | 17.5 | 17.5 | +1.45 (+9.03%) | 60,000 |
31 Dec 2019 | INR | 16 | 16.05 | 16 | 16.05 | 16.05 | +0.56 (+3.62%) | 10,000 |
30 Dec 2019 | INR | 15 | 15.49 | 15 | 15.49 | 15.49 | +2.1 (+15.68%) | 20,000 |
27 Dec 2019 | INR | 13.35 | 13.6 | 13.29 | 13.39 | 13.39 | -0.01 (-0.07%) | 220,000 |
26 Dec 2019 | INR | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | -0.05 (-0.37%) | 25,000 |
24 Dec 2019 | INR | 12.74 | 13.45 | 12.74 | 13.45 | 13.45 | +2.2 (+19.56%) | 20,000 |
23 Dec 2019 | INR | 11.3 | 11.3 | 11.25 | 11.25 | 11.25 | -0.12 (-1.06%) | 40,000 |
20 Dec 2019 | INR | 11.39 | 11.39 | 11.37 | 11.37 | 11.37 | -0.33 (-2.82%) | 40,000 |
19 Dec 2019 | INR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | +0.2 (+1.74%) | 10,000 |
18 Dec 2019 | INR | 11.5 | 11.89 | 11.49 | 11.5 | 11.5 | 0.0 (0.0%) | 115,000 |