Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 17.25 | 17.4 | 16.5 | 17.25 | 17.25 | +0.65 (+3.92%) | 46,900 |
21 Jan 2020 | INR | 15.95 | 16.7 | 15.55 | 16.6 | 16.6 | +0.65 (+4.08%) | 145,651 |
20 Jan 2020 | INR | 15 | 16 | 15 | 15.95 | 15.95 | +0.7 (+4.59%) | 18,355 |
17 Jan 2020 | INR | 15 | 15.6 | 14.9 | 15.25 | 15.25 | 0.0 (0.0%) | 17,425 |
16 Jan 2020 | INR | 15 | 15.35 | 15 | 15.25 | 15.25 | -0.05 (-0.33%) | 8,342 |
15 Jan 2020 | INR | 14.7 | 15.6 | 14.7 | 15.3 | 15.3 | +0.3 (+2%) | 39,195 |
14 Jan 2020 | INR | 15 | 15.4 | 14.7 | 15 | 15 | 0.0 (0.0%) | 127,271 |
13 Jan 2020 | INR | 15 | 15.45 | 14.8 | 15 | 15 | 0.0 (0.0%) | 24,343 |
10 Jan 2020 | INR | 14.75 | 15.3 | 14.75 | 15 | 15 | -0.1 (-0.66%) | 16,373 |
9 Jan 2020 | INR | 15.15 | 15.5 | 14.6 | 15.1 | 15.1 | 0.0 (0.0%) | 29,537 |
8 Jan 2020 | INR | 14.85 | 15.2 | 14.7 | 15.1 | 15.1 | +0.2 (+1.34%) | 10,610 |
7 Jan 2020 | INR | 15.05 | 15.7 | 14.75 | 14.9 | 14.9 | -0.35 (-2.30%) | 33,026 |
6 Jan 2020 | INR | 14.55 | 15.4 | 14.5 | 15.25 | 15.25 | +0.05 (+0.33%) | 46,528 |
3 Jan 2020 | INR | 15.8 | 15.8 | 14.9 | 15.2 | 15.2 | 0.0 (0.0%) | 34,122 |
2 Jan 2020 | INR | 15.75 | 15.8 | 15 | 15.2 | 15.2 | -0.45 (-2.88%) | 26,986 |
1 Jan 2020 | INR | 15.6 | 15.75 | 14.7 | 15.65 | 15.65 | +0.5 (+3.30%) | 14,576 |
31 Dec 2019 | INR | 15 | 15.4 | 14.75 | 15.15 | 15.15 | +0.2 (+1.34%) | 16,412 |
30 Dec 2019 | INR | 15.35 | 15.5 | 14.7 | 14.95 | 14.95 | +0.05 (+0.34%) | 15,743 |
27 Dec 2019 | INR | 14.7 | 15.4 | 14.4 | 14.9 | 14.9 | 0.0 (0.0%) | 21,606 |
26 Dec 2019 | INR | 14.95 | 15 | 14.55 | 14.9 | 14.9 | +0.5 (+3.47%) | 17,235 |
24 Dec 2019 | INR | 14.6 | 14.8 | 14.3 | 14.4 | 14.4 | -0.2 (-1.37%) | 9,455 |
23 Dec 2019 | INR | 14.55 | 15 | 14.55 | 14.6 | 14.6 | +0.05 (+0.34%) | 7,207 |
20 Dec 2019 | INR | 14.5 | 14.95 | 14.45 | 14.55 | 14.55 | +0.05 (+0.34%) | 15,759 |
19 Dec 2019 | INR | 15 | 15.1 | 14.3 | 14.5 | 14.5 | -0.45 (-3.01%) | 17,435 |
18 Dec 2019 | INR | 14.8 | 15.3 | 14.8 | 14.95 | 14.95 | -0.05 (-0.33%) | 4,708 |
17 Dec 2019 | INR | 14.8 | 15.3 | 14.8 | 15 | 15 | -0.1 (-0.66%) | 13,890 |
16 Dec 2019 | INR | 15 | 15.6 | 14.75 | 15.1 | 15.1 | +0.05 (+0.33%) | 8,630 |
13 Dec 2019 | INR | 15.6 | 15.6 | 14.6 | 15.05 | 15.05 | 0.0 (0.0%) | 2,452 |
12 Dec 2019 | INR | 14.85 | 15.6 | 14.75 | 15.05 | 15.05 | -0.2 (-1.31%) | 13,321 |
11 Dec 2019 | INR | 14.75 | 15.6 | 14.65 | 15.25 | 15.25 | 0.0 (0.0%) | 28,499 |