Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 24.25 | 24.75 | 24.25 | 24.5 | 19.7581 | -0.5 (-2%) | 30,000 |
20 Jan 2020 | INR | 25 | 25 | 25 | 25 | 20.1613 | 0.0 (0.0%) | 0 |
17 Jan 2020 | INR | 24.5 | 25 | 24.5 | 25 | 20.1613 | +0.35 (+1.42%) | 30,000 |
16 Jan 2020 | INR | 24.65 | 24.7 | 24.6 | 24.65 | 19.879 | +0.65 (+2.71%) | 60,000 |
15 Jan 2020 | INR | 22.5 | 24 | 22.2 | 24 | 19.3548 | +1.05 (+4.58%) | 110,000 |
14 Jan 2020 | INR | 22.75 | 23.05 | 22.75 | 22.95 | 18.5081 | +0.95 (+4.32%) | 140,000 |
13 Jan 2020 | INR | 21.75 | 22 | 21.75 | 22 | 17.7419 | +0.85 (+4.02%) | 40,000 |
10 Jan 2020 | INR | 22.05 | 22.05 | 20.95 | 21.15 | 17.0565 | -1 (-4.51%) | 110,000 |
9 Jan 2020 | INR | 23.5 | 24.5 | 22.05 | 22.15 | 17.8629 | -2.2 (-9.03%) | 260,000 |
8 Jan 2020 | INR | 26.2 | 26.2 | 24.3 | 24.35 | 19.6371 | -2.2 (-8.29%) | 70,000 |
7 Jan 2020 | INR | 26.2 | 26.6 | 26.15 | 26.55 | 21.4113 | +2.35 (+9.71%) | 70,000 |
6 Jan 2020 | INR | 25 | 25.5 | 23 | 24.2 | 19.5161 | -0.1 (-0.41%) | 130,000 |
3 Jan 2020 | INR | 24.2 | 24.35 | 24.2 | 24.3 | 19.5968 | +1.45 (+6.35%) | 40,000 |
2 Jan 2020 | INR | 22.8 | 22.9 | 22.8 | 22.85 | 18.4274 | +2.85 (+14.25%) | 20,000 |
1 Jan 2020 | INR | 20 | 20 | 20 | 20 | 16.129 | -0.25 (-1.23%) | 40,000 |
31 Dec 2019 | INR | 19.75 | 20.25 | 19.5 | 20.25 | 16.3306 | -1.3 (-6.03%) | 80,000 |
30 Dec 2019 | INR | 21.2 | 21.6 | 21.2 | 21.55 | 17.379 | -1.25 (-5.48%) | 40,000 |
27 Dec 2019 | INR | 19.15 | 22.8 | 17.6 | 22.8 | 18.3871 | +0.8 (+3.64%) | 110,000 |
26 Dec 2019 | INR | 22 | 22 | 22 | 22 | 17.7419 | 0.0 (0.0%) | 0 |
24 Dec 2019 | INR | 21.7 | 23.8 | 16 | 22 | 17.7419 | +2.15 (+10.83%) | 60,000 |
23 Dec 2019 | INR | 15.5 | 21.9 | 15.5 | 19.85 | 16.0081 | +1.35 (+7.30%) | 120,000 |
20 Dec 2019 | INR | 16.2 | 18.5 | 15.6 | 18.5 | 14.9194 | +1.5 (+8.82%) | 80,000 |
19 Dec 2019 | INR | 15.15 | 18.2 | 15.15 | 17 | 13.7097 | -1.9 (-10.05%) | 80,000 |
18 Dec 2019 | INR | 15 | 20.45 | 15 | 18.9 | 15.2419 | +1.85 (+10.85%) | 40,000 |
17 Dec 2019 | INR | 16.9 | 17.05 | 16.9 | 17.05 | 13.75 | +1.3 (+8.25%) | 20,000 |
16 Dec 2019 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 12.7016 | -1 (-5.97%) | 40,000 |
13 Dec 2019 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 13.5081 | 0.0 (0.0%) | 0 |
12 Dec 2019 | INR | 15.95 | 16.75 | 15.95 | 16.75 | 13.5081 | +1.9 (+12.79%) | 60,000 |
11 Dec 2019 | INR | 14.7 | 15.4 | 14 | 14.85 | 11.9758 | -0.05 (-0.34%) | 240,000 |
10 Dec 2019 | INR | 15 | 16.5 | 13.3 | 14.9 | 12.0161 | -0.85 (-5.40%) | 180,000 |