Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 14.35 | 14.67 | 14.26 | 14.63 | 14.63 | -0.07 (-0.48%) | 26,133 |
24 Oct 2019 | INR | 14.8 | 14.8 | 14.5 | 14.7 | 14.7 | -0.12 (-0.81%) | 26,019 |
23 Oct 2019 | INR | 14.8 | 15.12 | 14.21 | 14.82 | 14.82 | -0.1 (-0.67%) | 27,074 |
22 Oct 2019 | INR | 15.25 | 15.35 | 14.39 | 14.92 | 14.92 | -0.22 (-1.45%) | 301,672 |
18 Oct 2019 | INR | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | +0.72 (+4.99%) | 82,522 |
17 Oct 2019 | INR | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | +0.68 (+4.95%) | 41,111 |
16 Oct 2019 | INR | 13.24 | 13.74 | 13.24 | 13.74 | 13.74 | +0.65 (+4.97%) | 37,132 |
15 Oct 2019 | INR | 12.81 | 13.56 | 12.81 | 13.09 | 13.09 | -0.33 (-2.46%) | 67,502 |
14 Oct 2019 | INR | 13.25 | 13.89 | 13 | 13.42 | 13.42 | +0.17 (+1.28%) | 45,661 |
11 Oct 2019 | INR | 13.8 | 13.8 | 13.21 | 13.25 | 13.25 | -0.62 (-4.47%) | 68,897 |
10 Oct 2019 | INR | 14.23 | 14.36 | 13.51 | 13.87 | 13.87 | -0.3 (-2.12%) | 62,979 |
9 Oct 2019 | INR | 14.4 | 14.48 | 13.85 | 14.17 | 14.17 | -0.32 (-2.21%) | 68,006 |
7 Oct 2019 | INR | 15.38 | 15.4 | 14.01 | 14.49 | 14.49 | -0.25 (-1.70%) | 285,040 |
4 Oct 2019 | INR | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | +0.7 (+4.99%) | 26,432 |
3 Oct 2019 | INR | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | +0.66 (+4.93%) | 44,769 |
1 Oct 2019 | INR | 13.8 | 13.8 | 13.38 | 13.38 | 13.38 | -0.7 (-4.97%) | 40,629 |
30 Sep 2019 | INR | 14.15 | 15 | 14.08 | 14.08 | 14.08 | -0.74 (-4.99%) | 52,550 |
27 Sep 2019 | INR | 15.8 | 15.85 | 14.82 | 14.82 | 14.82 | -0.78 (-5%) | 85,225 |
26 Sep 2019 | INR | 16.04 | 16.04 | 15.36 | 15.6 | 15.6 | +0.32 (+2.09%) | 531,094 |
25 Sep 2019 | INR | 15.39 | 15.39 | 14.73 | 15.28 | 15.28 | +0.62 (+4.23%) | 1,199,261 |
24 Sep 2019 | INR | 14 | 14.66 | 13.9 | 14.66 | 14.66 | +0.69 (+4.94%) | 188,691 |
23 Sep 2019 | INR | 13.64 | 14.2 | 13.5 | 13.97 | 13.97 | +0.33 (+2.42%) | 213,416 |
20 Sep 2019 | INR | 13.7 | 14.67 | 13.64 | 13.64 | 13.64 | -0.71 (-4.95%) | 474,660 |
19 Sep 2019 | INR | 14.9 | 14.9 | 14.35 | 14.35 | 14.35 | -0.75 (-4.97%) | 41,635 |
18 Sep 2019 | INR | 16.35 | 16.35 | 14.91 | 15.1 | 15.1 | -0.59 (-3.76%) | 573,503 |
17 Sep 2019 | INR | 15.69 | 15.69 | 15.63 | 15.69 | 15.69 | +0.74 (+4.95%) | 540,655 |
16 Sep 2019 | INR | 14.8 | 14.95 | 14.35 | 14.95 | 14.95 | +0.71 (+4.99%) | 109,773 |
13 Sep 2019 | INR | 14.2 | 14.6 | 13.86 | 14.24 | 14.24 | -0.34 (-2.33%) | 676,711 |
12 Sep 2019 | INR | 14.61 | 14.61 | 13.93 | 14.58 | 14.58 | +0.66 (+4.74%) | 615,151 |
11 Sep 2019 | INR | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | +0.66 (+4.98%) | 4,932 |