Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 15.3 | 16.25 | 14.9 | 15.8 | 15.8 | +0.7 (+4.64%) | 423,850 |
6 Dec 2019 | INR | 15.25 | 15.6 | 15 | 15.1 | 15.1 | -0.55 (-3.51%) | 100,483 |
5 Dec 2019 | INR | 15.7 | 15.85 | 15.5 | 15.65 | 15.65 | +0.05 (+0.32%) | 71,220 |
4 Dec 2019 | INR | 15.4 | 15.65 | 14.9 | 15.6 | 15.6 | +0.1 (+0.65%) | 160,929 |
3 Dec 2019 | INR | 15.85 | 15.85 | 15.4 | 15.5 | 15.5 | -0.05 (-0.32%) | 92,558 |
2 Dec 2019 | INR | 15.65 | 16 | 15.25 | 15.55 | 15.55 | +0.1 (+0.65%) | 140,407 |
29 Nov 2019 | INR | 15.2 | 16.15 | 15.2 | 15.45 | 15.45 | 0.0 (0.0%) | 210,740 |
28 Nov 2019 | INR | 15.15 | 15.65 | 15.1 | 15.45 | 15.45 | +0.3 (+1.98%) | 88,891 |
27 Nov 2019 | INR | 15.45 | 15.5 | 15 | 15.15 | 15.15 | -0.25 (-1.62%) | 59,173 |
26 Nov 2019 | INR | 15.4 | 15.65 | 15 | 15.4 | 15.4 | +0.15 (+0.98%) | 245,822 |
25 Nov 2019 | INR | 15.6 | 15.75 | 15.2 | 15.25 | 15.25 | -0.25 (-1.61%) | 77,822 |
22 Nov 2019 | INR | 15.65 | 15.95 | 15.25 | 15.5 | 15.5 | -0.15 (-0.96%) | 94,387 |
21 Nov 2019 | INR | 15.6 | 16.15 | 15.55 | 15.65 | 15.65 | +0.1 (+0.64%) | 169,086 |
20 Nov 2019 | INR | 15.95 | 16.2 | 15.5 | 15.55 | 15.55 | -0.25 (-1.58%) | 301,524 |
19 Nov 2019 | INR | 16.65 | 16.65 | 15.5 | 15.8 | 15.8 | -0.5 (-3.07%) | 228,760 |
18 Nov 2019 | INR | 16.4 | 17.2 | 16 | 16.3 | 16.3 | 0.0 (0.0%) | 137,828 |
15 Nov 2019 | INR | 16.2 | 16.7 | 15.7 | 16.3 | 16.3 | +0.2 (+1.24%) | 181,539 |
14 Nov 2019 | INR | 17.3 | 17.3 | 16 | 16.1 | 16.1 | -0.8 (-4.73%) | 184,662 |
13 Nov 2019 | INR | 17.1 | 17.5 | 16.8 | 16.9 | 16.9 | -0.15 (-0.88%) | 129,678 |
11 Nov 2019 | INR | 16.75 | 17.25 | 16.65 | 17.05 | 17.05 | +0.1 (+0.59%) | 98,870 |
8 Nov 2019 | INR | 17.5 | 17.5 | 16.65 | 16.95 | 16.95 | -0.55 (-3.14%) | 67,789 |
7 Nov 2019 | INR | 17.75 | 17.75 | 17.05 | 17.5 | 17.5 | +0.35 (+2.04%) | 98,403 |
6 Nov 2019 | INR | 17.25 | 17.35 | 17.05 | 17.15 | 17.15 | -0.2 (-1.15%) | 84,284 |
5 Nov 2019 | INR | 17.4 | 17.7 | 17.15 | 17.35 | 17.35 | +0.1 (+0.58%) | 75,582 |
4 Nov 2019 | INR | 17.3 | 17.85 | 16.85 | 17.25 | 17.25 | +0.3 (+1.77%) | 202,630 |
1 Nov 2019 | INR | 17 | 17.35 | 16.95 | 16.95 | 16.95 | -0.05 (-0.29%) | 114,377 |
31 Oct 2019 | INR | 17.75 | 17.9 | 16.75 | 17 | 17 | -0.45 (-2.58%) | 263,615 |
30 Oct 2019 | INR | 17.35 | 17.8 | 17.1 | 17.45 | 17.45 | +0.2 (+1.16%) | 132,311 |
29 Oct 2019 | INR | 17.5 | 17.9 | 17.1 | 17.25 | 17.25 | -0.35 (-1.99%) | 120,198 |
27 Oct 2019 | INR | 17.9 | 18 | 17.25 | 17.6 | 17.6 | +0.1 (+0.57%) | 33,921 |