Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 15.35 | 15.4 | 14.55 | 15.25 | 15.25 | +0.35 (+2.35%) | 13,064 |
9 Dec 2019 | INR | 15.3 | 15.8 | 14.85 | 14.9 | 14.9 | -0.4 (-2.61%) | 12,623 |
6 Dec 2019 | INR | 15 | 15.6 | 14.65 | 15.3 | 15.3 | 0.0 (0.0%) | 13,066 |
5 Dec 2019 | INR | 15.85 | 16.2 | 15.15 | 15.3 | 15.3 | -0.2 (-1.29%) | 12,084 |
4 Dec 2019 | INR | 15.5 | 15.8 | 14.75 | 15.5 | 15.5 | 0.0 (0.0%) | 43,445 |
3 Dec 2019 | INR | 15.8 | 15.95 | 15 | 15.5 | 15.5 | +0.3 (+1.97%) | 23,450 |
2 Dec 2019 | INR | 16.15 | 16.15 | 15.1 | 15.2 | 15.2 | -0.27 (-1.75%) | 9,686 |
29 Nov 2019 | INR | 14.74 | 15.47 | 14.74 | 15.47 | 15.47 | +0.73 (+4.95%) | 15,525 |
28 Nov 2019 | INR | 14.12 | 14.89 | 13.86 | 14.74 | 14.74 | +0.29 (+2.01%) | 12,044 |
27 Nov 2019 | INR | 14.35 | 14.89 | 14.3 | 14.45 | 14.45 | +0.04 (+0.28%) | 14,141 |
26 Nov 2019 | INR | 14.67 | 15.39 | 14.21 | 14.41 | 14.41 | -0.32 (-2.17%) | 18,170 |
25 Nov 2019 | INR | 14.78 | 15 | 14.65 | 14.73 | 14.73 | -0.05 (-0.34%) | 11,550 |
22 Nov 2019 | INR | 15 | 15.78 | 14.5 | 14.78 | 14.78 | -0.4 (-2.64%) | 16,259 |
21 Nov 2019 | INR | 14.72 | 15.78 | 14.72 | 15.18 | 15.18 | -0.22 (-1.43%) | 17,740 |
20 Nov 2019 | INR | 16.39 | 16.39 | 15.2 | 15.4 | 15.4 | -0.59 (-3.69%) | 38,102 |
19 Nov 2019 | INR | 17.37 | 17.37 | 15.98 | 15.99 | 15.99 | -0.83 (-4.93%) | 54,627 |
18 Nov 2019 | INR | 17.38 | 17.38 | 16.34 | 16.82 | 16.82 | -0.12 (-0.71%) | 13,069 |
15 Nov 2019 | INR | 18.19 | 18.19 | 16.83 | 16.94 | 16.94 | -0.77 (-4.35%) | 21,755 |
14 Nov 2019 | INR | 19.2 | 19.2 | 17.71 | 17.71 | 17.71 | -0.93 (-4.99%) | 37,972 |
13 Nov 2019 | INR | 19 | 19.18 | 17.6 | 18.64 | 18.64 | +1.2 (+6.88%) | 129,468 |
11 Nov 2019 | INR | 17.44 | 17.44 | 17.43 | 17.44 | 17.44 | +1.58 (+9.96%) | 39,820 |
8 Nov 2019 | INR | 16.5 | 16.57 | 15.5 | 15.86 | 15.86 | -0.29 (-1.80%) | 73,499 |
7 Nov 2019 | INR | 15.25 | 16.25 | 15 | 16.15 | 16.15 | +1.22 (+8.17%) | 71,451 |
6 Nov 2019 | INR | 14.7 | 15.68 | 14.56 | 14.93 | 14.93 | +0.15 (+1.01%) | 80,278 |
5 Nov 2019 | INR | 14.7 | 15.7 | 14.7 | 14.78 | 14.78 | -0.12 (-0.81%) | 74,887 |
4 Nov 2019 | INR | 14.5 | 15.34 | 14.4 | 14.9 | 14.9 | +0.05 (+0.34%) | 72,988 |
1 Nov 2019 | INR | 15.55 | 15.6 | 14.49 | 14.85 | 14.85 | +0.05 (+0.34%) | 98,222 |
31 Oct 2019 | INR | 14.7 | 15.7 | 14.3 | 14.8 | 14.8 | +0.5 (+3.50%) | 111,999 |
30 Oct 2019 | INR | 14.1 | 14.6 | 13.6 | 14.3 | 14.3 | +0.45 (+3.25%) | 61,149 |
29 Oct 2019 | INR | 13.5 | 14.9 | 13.1 | 13.85 | 13.85 | -0.1 (-0.72%) | 34,513 |