Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 13.5 | 15 | 12.74 | 13.12 | 13.12 | +0.31 (+2.42%) | 236,018 |
24 Oct 2019 | INR | 12.5 | 12.89 | 12.5 | 12.81 | 12.81 | -0.08 (-0.62%) | 77,612 |
23 Oct 2019 | INR | 13.95 | 13.95 | 12.7 | 12.89 | 12.89 | -0.26 (-1.98%) | 54,646 |
22 Oct 2019 | INR | 13 | 13.15 | 12.61 | 13.15 | 13.15 | 0.0 (0.0%) | 49,109 |
18 Oct 2019 | INR | 12.11 | 13.25 | 12.1 | 13.15 | 13.15 | +0.77 (+6.22%) | 371,638 |
17 Oct 2019 | INR | 12.25 | 12.89 | 12.11 | 12.38 | 12.38 | +0.28 (+2.31%) | 152,940 |
16 Oct 2019 | INR | 12.4 | 12.95 | 12 | 12.1 | 12.1 | +0.06 (+0.50%) | 39,845 |
15 Oct 2019 | INR | 13.4 | 13.99 | 12 | 12.04 | 12.04 | -0.7 (-5.49%) | 133,653 |
14 Oct 2019 | INR | 12.5 | 13.25 | 12.3 | 12.74 | 12.74 | -0.15 (-1.16%) | 47,606 |
11 Oct 2019 | INR | 13 | 13 | 12.2 | 12.89 | 12.89 | +0.23 (+1.82%) | 95,352 |
10 Oct 2019 | INR | 13.05 | 13.11 | 12.6 | 12.66 | 12.66 | -0.38 (-2.91%) | 34,507 |
9 Oct 2019 | INR | 12.8 | 13.79 | 12.5 | 13.04 | 13.04 | -0.38 (-2.83%) | 431,407 |
7 Oct 2019 | INR | 12 | 14 | 11.52 | 13.42 | 13.42 | +1.22 (+10%) | 163,232 |
4 Oct 2019 | INR | 13.84 | 13.84 | 12 | 12.2 | 12.2 | +0.15 (+1.24%) | 32,695 |
3 Oct 2019 | INR | 12.4 | 12.5 | 11.65 | 12.05 | 12.05 | -0.08 (-0.66%) | 45,250 |
1 Oct 2019 | INR | 11.81 | 12.4 | 11.81 | 12.13 | 12.13 | +0.13 (+1.08%) | 25,047 |
30 Sep 2019 | INR | 12.25 | 12.35 | 12 | 12 | 12 | -0.31 (-2.52%) | 56,005 |
27 Sep 2019 | INR | 11.44 | 12.89 | 11 | 12.31 | 12.31 | +0.87 (+7.60%) | 425,335 |
26 Sep 2019 | INR | 11.5 | 11.64 | 11.15 | 11.44 | 11.44 | -0.06 (-0.52%) | 40,061 |
25 Sep 2019 | INR | 11.98 | 11.99 | 11.21 | 11.5 | 11.5 | -0.48 (-4.01%) | 30,313 |
24 Sep 2019 | INR | 12.4 | 12.9 | 11.81 | 11.98 | 11.98 | +0.1 (+0.84%) | 25,294 |
23 Sep 2019 | INR | 11.75 | 11.91 | 11.62 | 11.88 | 11.88 | -0.09 (-0.75%) | 25,002 |
20 Sep 2019 | INR | 11.3 | 11.99 | 11.2 | 11.97 | 11.97 | +0.12 (+1.01%) | 36,053 |
19 Sep 2019 | INR | 11.75 | 11.85 | 11.5 | 11.85 | 11.85 | 0.0 (0.0%) | 50,006 |
18 Sep 2019 | INR | 12.25 | 12.25 | 11.7 | 11.85 | 11.85 | -0.12 (-1.00%) | 61,428 |
17 Sep 2019 | INR | 11.5 | 12 | 11.5 | 11.97 | 11.97 | +0.47 (+4.09%) | 58,285 |
16 Sep 2019 | INR | 11.5 | 11.8 | 11.31 | 11.5 | 11.5 | +0.18 (+1.59%) | 177,695 |
13 Sep 2019 | INR | 11.52 | 11.8 | 11.32 | 11.32 | 11.32 | -0.18 (-1.57%) | 25,701 |
12 Sep 2019 | INR | 11.1 | 11.8 | 11.1 | 11.5 | 11.5 | -0.06 (-0.52%) | 29,421 |
11 Sep 2019 | INR | 12 | 12.5 | 11.3 | 11.56 | 11.56 | -0.44 (-3.67%) | 93,841 |