Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 15.6 | 16.8 | 15.6 | 16.8 | 16.8 | +0.7 (+4.35%) | 96,000 |
24 Oct 2019 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -0.5 (-3.01%) | 144,000 |
23 Oct 2019 | INR | 15 | 16.7 | 14.95 | 16.6 | 16.6 | +0.8 (+5.06%) | 24,000 |
22 Oct 2019 | INR | 17 | 17 | 15.8 | 15.8 | 15.8 | -1.65 (-9.46%) | 6,000 |
18 Oct 2019 | INR | 17 | 17.45 | 16.8 | 17.45 | 17.45 | -1.15 (-6.18%) | 24,000 |
17 Oct 2019 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
16 Oct 2019 | INR | 17 | 18.6 | 17 | 18.6 | 18.6 | +1.15 (+6.59%) | 102,000 |
15 Oct 2019 | INR | 15 | 18.2 | 14.25 | 17.45 | 17.45 | +1.4 (+8.72%) | 24,000 |
14 Oct 2019 | INR | 15.4 | 16.2 | 15.4 | 16.05 | 16.05 | +0.05 (+0.31%) | 24,000 |
11 Oct 2019 | INR | 18.25 | 18.3 | 16 | 16 | 16 | -2.4 (-13.04%) | 21,000 |
10 Oct 2019 | INR | 18 | 18.45 | 18 | 18.4 | 18.4 | -1.05 (-5.40%) | 21,000 |
9 Oct 2019 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 0 |
7 Oct 2019 | INR | 19.5 | 19.55 | 19.45 | 19.45 | 19.45 | +0.45 (+2.37%) | 12,000 |
4 Oct 2019 | INR | 20.5 | 20.85 | 18.25 | 19 | 19 | -1.85 (-8.87%) | 42,000 |
3 Oct 2019 | INR | 21 | 21 | 20.75 | 20.85 | 20.85 | -1.05 (-4.79%) | 15,000 |
1 Oct 2019 | INR | 20.2 | 22.9 | 20.2 | 21.9 | 21.9 | +1.1 (+5.29%) | 24,000 |
30 Sep 2019 | INR | 21 | 21 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 15,000 |
27 Sep 2019 | INR | 20.9 | 21.9 | 20.9 | 21.85 | 21.85 | +1.15 (+5.56%) | 39,000 |
26 Sep 2019 | INR | 20.75 | 20.75 | 20.5 | 20.7 | 20.7 | +0.7 (+3.50%) | 24,000 |
25 Sep 2019 | INR | 19 | 22.8 | 18.2 | 20 | 20 | +0.6 (+3.09%) | 33,000 |
24 Sep 2019 | INR | 19.5 | 20.4 | 19.4 | 19.4 | 19.4 | -1.55 (-7.40%) | 12,000 |
23 Sep 2019 | INR | 19.5 | 21.95 | 19.5 | 20.95 | 20.95 | +1.65 (+8.55%) | 51,000 |
20 Sep 2019 | INR | 18.5 | 21.45 | 18.5 | 19.3 | 19.3 | +0.8 (+4.32%) | 42,000 |
19 Sep 2019 | INR | 17.5 | 18.55 | 17.5 | 18.5 | 18.5 | -0.2 (-1.07%) | 21,000 |
18 Sep 2019 | INR | 18.25 | 18.7 | 18.25 | 18.7 | 18.7 | +0.5 (+2.75%) | 15,000 |
17 Sep 2019 | INR | 17 | 18.2 | 17 | 18.2 | 18.2 | +1.5 (+8.98%) | 24,000 |
16 Sep 2019 | INR | 16.35 | 17 | 16.1 | 16.7 | 16.7 | -0.15 (-0.89%) | 24,000 |
13 Sep 2019 | INR | 16.85 | 16.9 | 16.55 | 16.85 | 16.85 | +0.15 (+0.90%) | 21,000 |
12 Sep 2019 | INR | 15.45 | 16.7 | 15.25 | 16.7 | 16.7 | +2.7 (+19.29%) | 36,000 |
11 Sep 2019 | INR | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |