Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 16.75 | 18.25 | 16.1 | 16.5 | 8.25 | -0.7 (-4.07%) | 3,020 |
21 Jan 2020 | INR | 17.7 | 18 | 16.25 | 17.2 | 8.6 | -0.3 (-1.71%) | 1,300 |
20 Jan 2020 | INR | 17.9 | 17.9 | 16.95 | 17.5 | 8.75 | 0.0 (0.0%) | 11 |
17 Jan 2020 | INR | 18.3 | 18.3 | 16.35 | 17.5 | 8.75 | +0.6 (+3.55%) | 556 |
16 Jan 2020 | INR | 17.85 | 18.8 | 16.25 | 16.9 | 8.45 | -0.6 (-3.43%) | 5,028 |
15 Jan 2020 | INR | 17 | 19 | 15.2 | 17.5 | 8.75 | +1.1 (+6.71%) | 23,098 |
14 Jan 2020 | INR | 17.9 | 18.95 | 15.95 | 16.4 | 8.2 | -0.5 (-2.96%) | 13,530 |
13 Jan 2020 | INR | 17.8 | 18.4 | 16.05 | 16.9 | 8.45 | -0.7 (-3.98%) | 10,173 |
10 Jan 2020 | INR | 18.75 | 18.75 | 16 | 17.6 | 8.8 | -0.6 (-3.30%) | 11,580 |
9 Jan 2020 | INR | 18.85 | 18.85 | 16.55 | 18.2 | 9.1 | +1.15 (+6.74%) | 1,307 |
8 Jan 2020 | INR | 16.75 | 18.95 | 16.75 | 17.05 | 8.525 | +0.25 (+1.49%) | 4,211 |
7 Jan 2020 | INR | 16.45 | 17.95 | 16.45 | 16.8 | 8.4 | -0.25 (-1.47%) | 518 |
6 Jan 2020 | INR | 17.35 | 18.45 | 17 | 17.05 | 8.525 | -2.45 (-12.56%) | 445 |
3 Jan 2020 | INR | 17.3 | 19.8 | 17.3 | 19.5 | 9.75 | +1.45 (+8.03%) | 2,584 |
2 Jan 2020 | INR | 17.8 | 19.45 | 17.5 | 18.05 | 9.025 | -0.5 (-2.70%) | 9,520 |
1 Jan 2020 | INR | 16.5 | 19.45 | 16.5 | 18.55 | 9.275 | +0.55 (+3.06%) | 11,757 |
31 Dec 2019 | INR | 18.59 | 18.59 | 16.52 | 18 | 9 | +0.5 (+2.86%) | 1,704 |
30 Dec 2019 | INR | 17.85 | 18.95 | 17 | 17.5 | 8.75 | -0.79 (-4.32%) | 8,875 |
27 Dec 2019 | INR | 16.85 | 18.5 | 16.85 | 18.29 | 9.145 | +1.22 (+7.15%) | 12,782 |
26 Dec 2019 | INR | 15.62 | 17.6 | 15.62 | 17.07 | 8.535 | +0.91 (+5.63%) | 24,641 |
24 Dec 2019 | INR | 16 | 18.6 | 16 | 16.16 | 8.08 | +0.21 (+1.32%) | 8,476 |
23 Dec 2019 | INR | 15.5 | 16.05 | 15.3 | 15.95 | 7.975 | +0.24 (+1.53%) | 19,607 |
20 Dec 2019 | INR | 13.61 | 17 | 13.61 | 15.71 | 7.855 | -0.8 (-4.85%) | 15,482 |
19 Dec 2019 | INR | 15.71 | 17.75 | 15.71 | 16.51 | 8.255 | +0.77 (+4.89%) | 11,499 |
18 Dec 2019 | INR | 14.55 | 16.45 | 14.55 | 15.74 | 7.87 | +0.92 (+6.21%) | 16,375 |
17 Dec 2019 | INR | 15 | 15.97 | 14.5 | 14.82 | 7.41 | -0.69 (-4.45%) | 110 |
16 Dec 2019 | INR | 16.39 | 16.39 | 14.58 | 15.51 | 7.755 | +0.38 (+2.51%) | 4,876 |
13 Dec 2019 | INR | 15.45 | 16.69 | 13.8 | 15.13 | 7.565 | +0.51 (+3.49%) | 9,211 |
12 Dec 2019 | INR | 12.85 | 15.45 | 12.8 | 14.62 | 7.31 | +1.63 (+12.55%) | 11,387 |
11 Dec 2019 | INR | 13.95 | 13.95 | 12 | 12.99 | 6.495 | +0.85 (+7.00%) | 4,968 |