Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 21 | 22 | 21 | 21.5 | 21.5 | +1.5 (+7.50%) | 27,000 |
9 Dec 2019 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 3,000 |
6 Dec 2019 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
5 Dec 2019 | INR | 20 | 20 | 20 | 20 | 20 | -0.15 (-0.74%) | 3,000 |
4 Dec 2019 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
3 Dec 2019 | INR | 19.5 | 20.4 | 19.5 | 20.15 | 20.15 | -0.6 (-2.89%) | 15,000 |
2 Dec 2019 | INR | 19.9 | 20.8 | 19.9 | 20.75 | 20.75 | -0.45 (-2.12%) | 15,000 |
29 Nov 2019 | INR | 20.4 | 22.05 | 20.4 | 21.2 | 21.2 | -0.15 (-0.70%) | 30,000 |
28 Nov 2019 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.0 (0.0%) | 0 |
27 Nov 2019 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.0 (0.0%) | 0 |
26 Nov 2019 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | +0.1 (+0.47%) | 9,000 |
25 Nov 2019 | INR | 19.8 | 21.25 | 19 | 21.25 | 21.25 | -0.75 (-3.41%) | 12,000 |
22 Nov 2019 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
21 Nov 2019 | INR | 21.5 | 22.5 | 20 | 22 | 22 | +1.2 (+5.77%) | 21,000 |
20 Nov 2019 | INR | 20.5 | 20.85 | 19.95 | 20.8 | 20.8 | -0.9 (-4.15%) | 15,000 |
19 Nov 2019 | INR | 20.95 | 22.75 | 20.95 | 21.7 | 21.7 | +1.5 (+7.43%) | 24,000 |
18 Nov 2019 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | -0.45 (-2.18%) | 60,000 |
15 Nov 2019 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | +0.15 (+0.73%) | 9,000 |
14 Nov 2019 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
13 Nov 2019 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | -1.25 (-5.75%) | 3,000 |
11 Nov 2019 | INR | 21 | 21.75 | 21 | 21.75 | 21.75 | -0.5 (-2.25%) | 9,000 |
8 Nov 2019 | INR | 22.25 | 22.5 | 22.25 | 22.25 | 22.25 | +0.95 (+4.46%) | 120,000 |
7 Nov 2019 | INR | 18.6 | 21.45 | 18.6 | 21.3 | 21.3 | +1.8 (+9.23%) | 75,000 |
6 Nov 2019 | INR | 19 | 19.55 | 19 | 19.5 | 19.5 | +0.2 (+1.04%) | 15,000 |
5 Nov 2019 | INR | 19.25 | 19.3 | 19.15 | 19.3 | 19.3 | -0.45 (-2.28%) | 12,000 |
4 Nov 2019 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
1 Nov 2019 | INR | 17.75 | 20 | 17.75 | 19.75 | 19.75 | +2.25 (+12.86%) | 33,000 |
31 Oct 2019 | INR | 17.4 | 17.5 | 17.4 | 17.5 | 17.5 | +0.05 (+0.29%) | 63,000 |
30 Oct 2019 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
29 Oct 2019 | INR | 18 | 18 | 17.45 | 17.45 | 17.45 | +0.65 (+3.87%) | 6,000 |