Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 13.85 | 14.1 | 13.35 | 13.8 | 13.8 | -0.25 (-1.78%) | 1,501 |
24 Oct 2019 | INR | 13.5 | 14.1 | 13.35 | 14.05 | 14.05 | +0.05 (+0.36%) | 25,905 |
23 Oct 2019 | INR | 14 | 14 | 14 | 14 | 14 | -0.1 (-0.71%) | 600 |
22 Oct 2019 | INR | 13.5 | 14.2 | 13.5 | 14.1 | 14.1 | -0.05 (-0.35%) | 25,020 |
18 Oct 2019 | INR | 14.1 | 14.2 | 13.5 | 14.15 | 14.15 | +0.05 (+0.35%) | 25,310 |
17 Oct 2019 | INR | 14.1 | 14.35 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 25,600 |
16 Oct 2019 | INR | 14.2 | 14.2 | 13.45 | 14.1 | 14.1 | 0.0 (0.0%) | 25,700 |
15 Oct 2019 | INR | 14.15 | 14.15 | 14 | 14.1 | 14.1 | -0.55 (-3.75%) | 25,370 |
14 Oct 2019 | INR | 13.85 | 14.65 | 13.85 | 14.65 | 14.65 | +0.5 (+3.53%) | 25,021 |
11 Oct 2019 | INR | 14.2 | 14.2 | 13.7 | 14.15 | 14.15 | +0.15 (+1.07%) | 25,320 |
10 Oct 2019 | INR | 13.9 | 14.7 | 13.6 | 14 | 14 | 0.0 (0.0%) | 27,523 |
9 Oct 2019 | INR | 14.95 | 14.95 | 13.6 | 14 | 14 | -0.3 (-2.10%) | 33,332 |
7 Oct 2019 | INR | 14 | 14.7 | 13.8 | 14.3 | 14.3 | +0.05 (+0.35%) | 7,094 |
4 Oct 2019 | INR | 15.1 | 15.1 | 14.25 | 14.25 | 14.25 | -0.7 (-4.68%) | 3,030 |
3 Oct 2019 | INR | 13.7 | 14.95 | 13.7 | 14.95 | 14.95 | +0.55 (+3.82%) | 330 |
1 Oct 2019 | INR | 14.5 | 14.9 | 14.35 | 14.4 | 14.4 | -0.69 (-4.57%) | 9,284 |
30 Sep 2019 | INR | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.79 (-4.97%) | 12 |
27 Sep 2019 | INR | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.83 (-4.97%) | 364 |
26 Sep 2019 | INR | 15.9 | 16.71 | 15.9 | 16.71 | 16.71 | -0.02 (-0.12%) | 102 |
25 Sep 2019 | INR | 17.74 | 17.74 | 16.63 | 16.73 | 16.73 | -0.77 (-4.40%) | 5,775,020 |
24 Sep 2019 | INR | 16.61 | 17.53 | 16.61 | 17.5 | 17.5 | +0.5 (+2.94%) | 87,461 |
23 Sep 2019 | INR | 16.75 | 17.09 | 16.03 | 17 | 17 | +0.5 (+3.03%) | 42,058 |
20 Sep 2019 | INR | 16.04 | 16.56 | 15.95 | 16.5 | 16.5 | +0.5 (+3.13%) | 28,307 |
19 Sep 2019 | INR | 15.05 | 16.1 | 15.05 | 16 | 16 | +0.5 (+3.23%) | 7,545,540 |
18 Sep 2019 | INR | 15.79 | 15.79 | 14.54 | 15.5 | 15.5 | +0.2 (+1.31%) | 53,131 |
17 Sep 2019 | INR | 15.5 | 15.8 | 14.85 | 15.3 | 15.3 | +0.1 (+0.66%) | 11,476,331 |
16 Sep 2019 | INR | 15.15 | 15.2 | 14.6 | 15.2 | 15.2 | +0.29 (+1.95%) | 18,010 |
13 Sep 2019 | INR | 14.5 | 14.95 | 14 | 14.91 | 14.91 | +0.48 (+3.33%) | 21,656 |
12 Sep 2019 | INR | 14 | 14.48 | 13.8 | 14.43 | 14.43 | +0.5 (+3.59%) | 5,210 |
11 Sep 2019 | INR | 13 | 14 | 13 | 13.93 | 13.93 | +0.53 (+3.96%) | 10,012 |