Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 14.3 | 14.4 | 14 | 14.15 | 7.075 | -0.1 (-0.70%) | 46,608 |
23 Nov 2020 | INR | 14.1 | 14.35 | 13.9 | 14.25 | 7.125 | +0.15 (+1.06%) | 1,320 |
20 Nov 2020 | INR | 14.25 | 14.5 | 14 | 14.1 | 7.05 | -0.15 (-1.05%) | 64,351 |
19 Nov 2020 | INR | 14.15 | 14.45 | 13.95 | 14.25 | 7.125 | +0.05 (+0.35%) | 121,571 |
18 Nov 2020 | INR | 14.3 | 14.55 | 14.05 | 14.2 | 7.1 | -0.1 (-0.70%) | 31,507 |
17 Nov 2020 | INR | 14.15 | 14.4 | 14 | 14.3 | 7.15 | +0.4 (+2.88%) | 8,704 |
13 Nov 2020 | INR | 13.4 | 13.9 | 13.4 | 13.9 | 6.95 | +0.25 (+1.83%) | 10,836 |
12 Nov 2020 | INR | 13.65 | 14.15 | 13.65 | 13.65 | 6.825 | -0.25 (-1.80%) | 36,353 |
11 Nov 2020 | INR | 13.9 | 13.9 | 13.9 | 13.9 | 6.95 | -0.25 (-1.77%) | 118,736 |
10 Nov 2020 | INR | 14.4 | 14.4 | 14.15 | 14.15 | 7.075 | -0.25 (-1.74%) | 4,528 |
9 Nov 2020 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 7.2 | -0.25 (-1.71%) | 24,682 |
6 Nov 2020 | INR | 14.65 | 14.65 | 14.65 | 14.65 | 7.325 | -0.25 (-1.68%) | 14,024 |
5 Nov 2020 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 7.45 | -0.3 (-1.97%) | 39,126 |
4 Nov 2020 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 7.6 | -0.3 (-1.94%) | 7,736 |
3 Nov 2020 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 7.75 | -0.8 (-4.91%) | 20,363 |
2 Nov 2020 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 8.15 | -0.85 (-4.96%) | 6,786 |
30 Oct 2020 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 8.575 | -0.9 (-4.99%) | 322 |
29 Oct 2020 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 9.025 | -0.95 (-5%) | 53 |
28 Oct 2020 | INR | 19.9 | 19.9 | 19 | 19 | 9.5 | -1 (-5%) | 3,875 |
27 Oct 2020 | INR | 20.5 | 20.9 | 20 | 20 | 10 | -1.05 (-4.99%) | 36,146 |
26 Oct 2020 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 10.525 | -1.1 (-4.97%) | 133 |
23 Oct 2020 | INR | 22.15 | 22.15 | 22.15 | 22.15 | 11.075 | -1.15 (-4.94%) | 1,628 |
22 Oct 2020 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 11.65 | -1.2 (-4.90%) | 28 |
21 Oct 2020 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 12.25 | -1.25 (-4.85%) | 1 |
20 Oct 2020 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 12.875 | -1.35 (-4.98%) | 2,130 |
19 Oct 2020 | INR | 29.4 | 29.4 | 27.1 | 27.1 | 13.55 | -1.4 (-4.91%) | 36,379 |
16 Oct 2020 | INR | 29.95 | 30 | 28.3 | 28.5 | 14.25 | -1.25 (-4.20%) | 33,370 |
15 Oct 2020 | INR | 29.6 | 30 | 28.6 | 29.75 | 14.875 | -0.35 (-1.16%) | 230,902 |
14 Oct 2020 | INR | 30.2 | 30.2 | 29 | 30.1 | 15.05 | +0.2 (+0.67%) | 68,975 |
13 Oct 2020 | INR | 29.9 | 30.3 | 29.5 | 29.9 | 14.95 | +0.9 (+3.10%) | 38,142 |