Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2020 | INR | 25 | 30.8 | 25 | 30.8 | 19.25 | +4.85 (+18.69%) | 36,000 |
24 Jan 2020 | INR | 23 | 25.95 | 23 | 25.95 | 16.2188 | +4.3 (+19.86%) | 60,000 |
23 Jan 2020 | INR | 17 | 21.65 | 17 | 21.65 | 13.5313 | +3.6 (+19.94%) | 33,000 |
22 Jan 2020 | INR | 19.75 | 19.75 | 16.8 | 18.05 | 11.2813 | -2.9 (-13.84%) | 18,000 |
21 Jan 2020 | INR | 20.95 | 20.95 | 20.95 | 20.95 | 13.0938 | -0.25 (-1.18%) | 12,000 |
20 Jan 2020 | INR | 21 | 21.2 | 21 | 21.2 | 13.25 | -0.2 (-0.93%) | 24,000 |
17 Jan 2020 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 13.375 | 0.0 (0.0%) | 0 |
16 Jan 2020 | INR | 21.5 | 21.5 | 21 | 21.4 | 13.375 | -0.45 (-2.06%) | 15,000 |
15 Jan 2020 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 13.6563 | 0.0 (0.0%) | 0 |
14 Jan 2020 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 13.6563 | 0.0 (0.0%) | 0 |
13 Jan 2020 | INR | 21 | 21.85 | 21 | 21.85 | 13.6563 | -2.75 (-11.18%) | 15,000 |
10 Jan 2020 | INR | 22.65 | 24.6 | 21.05 | 24.6 | 15.375 | +2.1 (+9.33%) | 24,000 |
9 Jan 2020 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 14.0625 | 0.0 (0.0%) | 0 |
8 Jan 2020 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 14.0625 | 0.0 (0.0%) | 0 |
7 Jan 2020 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 14.0625 | 0.0 (0.0%) | 3,000 |
6 Jan 2020 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 14.0625 | 0.0 (0.0%) | 0 |
3 Jan 2020 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 14.0625 | +0.45 (+2.04%) | 9,000 |
2 Jan 2020 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 13.7813 | 0.0 (0.0%) | 0 |
1 Jan 2020 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 13.7813 | -1.85 (-7.74%) | 3,000 |
31 Dec 2019 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 14.9375 | 0.0 (0.0%) | 6,000 |
30 Dec 2019 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 14.9375 | +0.9 (+3.91%) | 6,000 |
27 Dec 2019 | INR | 23.5 | 23.5 | 23 | 23 | 14.375 | 0.0 (0.0%) | 69,000 |
26 Dec 2019 | INR | 23.05 | 23.05 | 23 | 23 | 14.375 | -1 (-4.17%) | 6,000 |
24 Dec 2019 | INR | 24 | 24 | 24 | 24 | 15 | +1 (+4.35%) | 3,000 |
23 Dec 2019 | INR | 23.55 | 23.55 | 23 | 23 | 14.375 | -1 (-4.17%) | 12,000 |
20 Dec 2019 | INR | 24 | 27.5 | 22.65 | 24 | 15 | -0.1 (-0.41%) | 198,000 |
19 Dec 2019 | INR | 20.5 | 25.35 | 20.5 | 24.1 | 15.0625 | +2.95 (+13.95%) | 237,000 |
18 Dec 2019 | INR | 22.5 | 22.5 | 21.15 | 21.15 | 13.2188 | -1.35 (-6%) | 9,000 |
17 Dec 2019 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 14.0625 | -1.5 (-6.25%) | 3,000 |
16 Dec 2019 | INR | 25.8 | 25.8 | 24 | 24 | 15 | -0.1 (-0.41%) | 15,000 |