Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 11.7 | 12.8 | 11.7 | 12.8 | 12.8 | +0.6 (+4.92%) | 37,609 |
20 Jan 2020 | INR | 11.65 | 12.2 | 11.3 | 12.2 | 12.2 | +0.55 (+4.72%) | 72,380 |
17 Jan 2020 | INR | 11.3 | 11.65 | 11.3 | 11.65 | 11.65 | +0.55 (+4.95%) | 14,952 |
16 Jan 2020 | INR | 11 | 11.3 | 10.45 | 11.1 | 11.1 | +0.3 (+2.78%) | 25,385 |
15 Jan 2020 | INR | 9.85 | 10.8 | 9.8 | 10.8 | 10.8 | +0.5 (+4.85%) | 29,799 |
14 Jan 2020 | INR | 10.75 | 10.75 | 9.85 | 10.3 | 10.3 | +0.05 (+0.49%) | 50,990 |
13 Jan 2020 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.45 (+4.59%) | 20,579 |
10 Jan 2020 | INR | 9.35 | 9.8 | 9.35 | 9.8 | 9.8 | +0.45 (+4.81%) | 261,016 |
9 Jan 2020 | INR | 8.65 | 9.35 | 8.65 | 9.35 | 9.35 | +0.4 (+4.47%) | 73,386 |
8 Jan 2020 | INR | 9 | 9.05 | 8.5 | 8.95 | 8.95 | +0.3 (+3.47%) | 33,922 |
7 Jan 2020 | INR | 8.75 | 8.75 | 8.25 | 8.65 | 8.65 | +0.2 (+2.37%) | 5,814 |
6 Jan 2020 | INR | 8.45 | 8.75 | 8.45 | 8.45 | 8.45 | -0.4 (-4.52%) | 30,194 |
3 Jan 2020 | INR | 9.5 | 9.5 | 8.6 | 8.85 | 8.85 | -0.2 (-2.21%) | 90,227 |
2 Jan 2020 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | +0.4 (+4.62%) | 3,323 |
1 Jan 2020 | INR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | +0.4 (+4.85%) | 55,076 |
31 Dec 2019 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.35 (+4.43%) | 105,155 |
30 Dec 2019 | INR | 7.6 | 8.4 | 7.6 | 7.9 | 7.9 | -0.1 (-1.25%) | 24,695 |
27 Dec 2019 | INR | 8.05 | 8.15 | 7.95 | 8 | 8 | -0.25 (-3.03%) | 62,956 |
26 Dec 2019 | INR | 8.6 | 8.6 | 8.25 | 8.25 | 8.25 | -0.35 (-4.07%) | 2,011 |
24 Dec 2019 | INR | 8.9 | 8.95 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 6,171 |
23 Dec 2019 | INR | 8.3 | 9.1 | 8.3 | 8.55 | 8.55 | -0.15 (-1.72%) | 4,050 |
20 Dec 2019 | INR | 9 | 9.5 | 8.65 | 8.7 | 8.7 | -0.4 (-4.40%) | 17,253 |
19 Dec 2019 | INR | 9.15 | 9.15 | 8.4 | 9.1 | 9.1 | +0.35 (+4%) | 2,055 |
18 Dec 2019 | INR | 9.45 | 9.45 | 8.75 | 8.75 | 8.75 | -0.25 (-2.78%) | 1,902 |
17 Dec 2019 | INR | 9.2 | 9.2 | 8.6 | 9 | 9 | +0.2 (+2.27%) | 5,132 |
16 Dec 2019 | INR | 8.65 | 9.05 | 8.65 | 8.8 | 8.8 | +0.15 (+1.73%) | 10,259 |
13 Dec 2019 | INR | 8 | 8.65 | 8 | 8.65 | 8.65 | +0.4 (+4.85%) | 1,700 |
12 Dec 2019 | INR | 8 | 8.8 | 8 | 8.25 | 8.25 | -0.15 (-1.79%) | 2,199 |
11 Dec 2019 | INR | 8.65 | 8.8 | 8.35 | 8.4 | 8.4 | -0.05 (-0.59%) | 4,632 |
10 Dec 2019 | INR | 8.45 | 9.25 | 8.45 | 8.45 | 8.45 | -0.4 (-4.52%) | 8,262 |