Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2020 | INR | 13.25 | 13.45 | 12.5 | 12.95 | 12.95 | -0.1 (-0.77%) | 275,592 |
18 Nov 2020 | INR | 13.8 | 13.8 | 12.75 | 13.05 | 13.05 | -0.75 (-5.43%) | 609,292 |
17 Nov 2020 | INR | 14.5 | 14.65 | 13.7 | 13.8 | 13.8 | -0.55 (-3.83%) | 155,062 |
14 Nov 2020 | INR | 14.2 | 14.95 | 14 | 14.35 | 14.35 | +0.3 (+2.14%) | 83,915 |
13 Nov 2020 | INR | 13.5 | 14.5 | 13.15 | 14.05 | 14.05 | +0.65 (+4.85%) | 155,771 |
12 Nov 2020 | INR | 14.45 | 14.45 | 13 | 13.4 | 13.4 | -0.6 (-4.29%) | 321,100 |
11 Nov 2020 | INR | 13.95 | 14.2 | 13.75 | 14 | 14 | 0.0 (0.0%) | 58,918 |
10 Nov 2020 | INR | 14.9 | 14.9 | 13.9 | 14 | 14 | -0.6 (-4.11%) | 83,298 |
9 Nov 2020 | INR | 14 | 14.85 | 13.75 | 14.6 | 14.6 | +0.95 (+6.96%) | 151,494 |
6 Nov 2020 | INR | 13.9 | 13.95 | 13.6 | 13.65 | 13.65 | -0.25 (-1.80%) | 65,065 |
5 Nov 2020 | INR | 13.8 | 14.4 | 13.5 | 13.9 | 13.9 | +0.1 (+0.72%) | 63,606 |
4 Nov 2020 | INR | 14 | 14.2 | 13.65 | 13.8 | 13.8 | -0.25 (-1.78%) | 66,646 |
3 Nov 2020 | INR | 14 | 14.2 | 13.7 | 14.05 | 14.05 | +0.1 (+0.72%) | 87,070 |
2 Nov 2020 | INR | 13.45 | 15.5 | 13.35 | 13.95 | 13.95 | +0.45 (+3.33%) | 102,802 |
30 Oct 2020 | INR | 13.65 | 13.65 | 13 | 13.5 | 13.5 | +0.15 (+1.12%) | 58,182 |
29 Oct 2020 | INR | 13.05 | 13.65 | 12.95 | 13.35 | 13.35 | +0.15 (+1.14%) | 58,363 |
28 Oct 2020 | INR | 13.65 | 14.4 | 12.9 | 13.2 | 13.2 | -0.45 (-3.30%) | 134,211 |
27 Oct 2020 | INR | 13.75 | 14 | 13.15 | 13.65 | 13.65 | +0.1 (+0.74%) | 106,323 |
26 Oct 2020 | INR | 13.8 | 14.7 | 13.4 | 13.55 | 13.55 | 0.0 (0.0%) | 169,686 |
23 Oct 2020 | INR | 13.4 | 13.85 | 13.4 | 13.55 | 13.55 | +0.1 (+0.74%) | 92,505 |
22 Oct 2020 | INR | 13.55 | 14 | 13.2 | 13.45 | 13.45 | -0.1 (-0.74%) | 105,487 |
21 Oct 2020 | INR | 13.8 | 14.15 | 13.25 | 13.55 | 13.55 | -0.25 (-1.81%) | 107,171 |
20 Oct 2020 | INR | 14.45 | 14.45 | 13.6 | 13.8 | 13.8 | -0.3 (-2.13%) | 117,448 |
19 Oct 2020 | INR | 12.9 | 14.5 | 12.6 | 14.1 | 14.1 | +1.5 (+11.90%) | 249,238 |
16 Oct 2020 | INR | 13.15 | 13.75 | 12.15 | 12.6 | 12.6 | -0.85 (-6.32%) | 143,123 |
15 Oct 2020 | INR | 13.9 | 14.15 | 13.2 | 13.45 | 13.45 | -0.1 (-0.74%) | 161,945 |
14 Oct 2020 | INR | 14.6 | 14.95 | 13.4 | 13.55 | 13.55 | -1.05 (-7.19%) | 243,516 |
13 Oct 2020 | INR | 14.7 | 15 | 14.15 | 14.6 | 14.6 | +0.1 (+0.69%) | 103,747 |
12 Oct 2020 | INR | 14.75 | 15.6 | 14.4 | 14.5 | 14.5 | -0.75 (-4.92%) | 128,725 |
9 Oct 2020 | INR | 15.55 | 15.55 | 14.85 | 15.25 | 15.25 | +0.35 (+2.35%) | 137,059 |