Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 14.35 | 14.5 | 13.7 | 14 | 14 | -0.1 (-0.71%) | 104,168 |
6 Dec 2019 | INR | 14.7 | 14.75 | 14.05 | 14.1 | 14.1 | -0.2 (-1.40%) | 42,183 |
5 Dec 2019 | INR | 14.45 | 14.65 | 14.05 | 14.3 | 14.3 | -0.15 (-1.04%) | 69,001 |
4 Dec 2019 | INR | 14 | 14.65 | 14 | 14.45 | 14.45 | +0.25 (+1.76%) | 122,670 |
3 Dec 2019 | INR | 14.9 | 14.9 | 13.8 | 14.2 | 14.2 | -0.3 (-2.07%) | 98,893 |
2 Dec 2019 | INR | 15.15 | 15.15 | 14.2 | 14.5 | 14.5 | -0.1 (-0.68%) | 132,380 |
29 Nov 2019 | INR | 14.7 | 15 | 14.1 | 14.6 | 14.6 | -0.2 (-1.35%) | 143,623 |
28 Nov 2019 | INR | 14.65 | 15 | 14.5 | 14.8 | 14.8 | 0.0 (0.0%) | 193,324 |
27 Nov 2019 | INR | 15.05 | 15.25 | 14.7 | 14.8 | 14.8 | -0.15 (-1.00%) | 64,896 |
26 Nov 2019 | INR | 15.45 | 15.45 | 14.75 | 14.95 | 14.95 | -0.05 (-0.33%) | 136,665 |
25 Nov 2019 | INR | 15.4 | 15.55 | 14.75 | 15 | 15 | -0.2 (-1.32%) | 174,189 |
22 Nov 2019 | INR | 15 | 15.4 | 14.55 | 15.2 | 15.2 | +0.3 (+2.01%) | 115,817 |
21 Nov 2019 | INR | 14.95 | 15.1 | 14.25 | 14.9 | 14.9 | +0.15 (+1.02%) | 141,588 |
20 Nov 2019 | INR | 15.05 | 15.05 | 14.5 | 14.75 | 14.75 | -0.1 (-0.67%) | 138,530 |
19 Nov 2019 | INR | 15 | 15.4 | 14.6 | 14.85 | 14.85 | +0.1 (+0.68%) | 76,820 |
18 Nov 2019 | INR | 14.75 | 15.3 | 14.25 | 14.75 | 14.75 | +0.15 (+1.03%) | 195,381 |
15 Nov 2019 | INR | 14.7 | 14.85 | 13.55 | 14.6 | 14.6 | +0.35 (+2.46%) | 156,833 |
14 Nov 2019 | INR | 14.95 | 14.95 | 14.25 | 14.25 | 14.25 | -0.7 (-4.68%) | 111,123 |
13 Nov 2019 | INR | 15.3 | 15.5 | 14.9 | 14.95 | 14.95 | -0.7 (-4.47%) | 198,521 |
11 Nov 2019 | INR | 15.6 | 15.75 | 15.3 | 15.65 | 15.65 | +0.4 (+2.62%) | 120,858 |
8 Nov 2019 | INR | 15.6 | 15.75 | 14.9 | 15.25 | 15.25 | +0.15 (+0.99%) | 93,382 |
7 Nov 2019 | INR | 15.4 | 15.7 | 14.75 | 15.1 | 15.1 | -0.3 (-1.95%) | 77,300 |
6 Nov 2019 | INR | 15.9 | 15.9 | 14.9 | 15.4 | 15.4 | -0.25 (-1.60%) | 123,875 |
5 Nov 2019 | INR | 16 | 16.4 | 15.5 | 15.65 | 15.65 | -0.15 (-0.95%) | 94,554 |
4 Nov 2019 | INR | 15.95 | 16.1 | 15.4 | 15.8 | 15.8 | +0.4 (+2.60%) | 226,029 |
1 Nov 2019 | INR | 15.45 | 16 | 15 | 15.4 | 15.4 | -0.25 (-1.60%) | 134,208 |
31 Oct 2019 | INR | 15.8 | 16.3 | 15.05 | 15.65 | 15.65 | -0.1 (-0.63%) | 99,478 |
30 Oct 2019 | INR | 16.4 | 16.4 | 15.6 | 15.75 | 15.75 | +0.05 (+0.32%) | 128,947 |
29 Oct 2019 | INR | 15.5 | 15.8 | 14.95 | 15.7 | 15.7 | +0.65 (+4.32%) | 195,277 |
27 Oct 2019 | INR | 14.8 | 15.45 | 14.3 | 15.05 | 15.05 | +0.3 (+2.03%) | 69,137 |