Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 18.2 | 18.35 | 18 | 18.2 | 18.2 | 0.0 (0.0%) | 15,602 |
6 Dec 2019 | INR | 18.15 | 18.75 | 18.05 | 18.2 | 18.2 | -0.25 (-1.36%) | 29,189 |
5 Dec 2019 | INR | 18.15 | 18.55 | 18 | 18.45 | 18.45 | +0.25 (+1.37%) | 19,285 |
4 Dec 2019 | INR | 18.15 | 18.35 | 18 | 18.2 | 18.2 | +0.05 (+0.28%) | 18,024 |
3 Dec 2019 | INR | 18.5 | 18.5 | 18 | 18.15 | 18.15 | +0.15 (+0.83%) | 5,196 |
2 Dec 2019 | INR | 17.85 | 18.25 | 17.85 | 18 | 18 | +0.2 (+1.12%) | 12,775 |
29 Nov 2019 | INR | 17.7 | 18.15 | 17.7 | 17.8 | 17.8 | -0.05 (-0.28%) | 31,354 |
28 Nov 2019 | INR | 17.95 | 17.95 | 17.6 | 17.85 | 17.85 | +0.1 (+0.56%) | 42,396 |
27 Nov 2019 | INR | 18 | 18.05 | 17.65 | 17.75 | 17.75 | 0.0 (0.0%) | 15,333 |
26 Nov 2019 | INR | 17.55 | 18.15 | 17.55 | 17.75 | 17.75 | -0.35 (-1.93%) | 31,816 |
25 Nov 2019 | INR | 18.15 | 18.15 | 17.7 | 18.1 | 18.1 | +0.15 (+0.84%) | 13,676 |
22 Nov 2019 | INR | 17.7 | 18.45 | 17.7 | 17.95 | 17.95 | +0.2 (+1.13%) | 8,784 |
21 Nov 2019 | INR | 17.55 | 18.3 | 17.55 | 17.75 | 17.75 | -0.15 (-0.84%) | 13,173 |
20 Nov 2019 | INR | 18 | 18.5 | 17.75 | 17.9 | 17.9 | -0.3 (-1.65%) | 42,709 |
19 Nov 2019 | INR | 18 | 18.75 | 17.7 | 18.2 | 18.2 | +0.15 (+0.83%) | 18,365 |
18 Nov 2019 | INR | 18 | 19.25 | 18 | 18.05 | 18.05 | -0.3 (-1.63%) | 15,085 |
15 Nov 2019 | INR | 18.65 | 19.55 | 18.35 | 18.35 | 18.35 | -0.3 (-1.61%) | 26,173 |
14 Nov 2019 | INR | 18.7 | 19 | 18.25 | 18.65 | 18.65 | -0.05 (-0.27%) | 7,566 |
13 Nov 2019 | INR | 18.7 | 18.7 | 18.25 | 18.7 | 18.7 | +0.85 (+4.76%) | 94,281 |
11 Nov 2019 | INR | 18.75 | 18.75 | 17.4 | 17.85 | 17.85 | -0.2 (-1.11%) | 72,679 |
8 Nov 2019 | INR | 18.95 | 19.05 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 27,628 |
7 Nov 2019 | INR | 18.9 | 19 | 18.5 | 18.95 | 18.95 | +0.05 (+0.26%) | 15,909 |
6 Nov 2019 | INR | 18.8 | 18.95 | 18.15 | 18.9 | 18.9 | +0.55 (+3.00%) | 16,107 |
5 Nov 2019 | INR | 19.25 | 19.25 | 18.05 | 18.35 | 18.35 | -0.6 (-3.17%) | 23,909 |
4 Nov 2019 | INR | 17.65 | 19 | 17.65 | 18.95 | 18.95 | +0.6 (+3.27%) | 12,234 |
1 Nov 2019 | INR | 18.55 | 18.6 | 18.1 | 18.35 | 18.35 | -0.6 (-3.17%) | 19,410 |
31 Oct 2019 | INR | 19.1 | 19.1 | 18.1 | 18.95 | 18.95 | +0.2 (+1.07%) | 36,744 |
30 Oct 2019 | INR | 18.2 | 19 | 17.75 | 18.75 | 18.75 | +0.65 (+3.59%) | 40,143 |
29 Oct 2019 | INR | 18 | 18.25 | 17.6 | 18.1 | 18.1 | +0.15 (+0.84%) | 43,697 |
27 Oct 2019 | INR | 18.15 | 18.2 | 17.75 | 17.95 | 17.95 | 0.0 (0.0%) | 8,357 |