Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 20.8 | 21.4 | 20.6 | 21 | 21 | +0.35 (+1.69%) | 191,732 |
21 Jan 2020 | INR | 20.9 | 21.2 | 20.3 | 20.65 | 20.65 | -0.4 (-1.90%) | 202,942 |
20 Jan 2020 | INR | 21.7 | 22.05 | 21 | 21.05 | 21.05 | -0.85 (-3.88%) | 171,204 |
17 Jan 2020 | INR | 22.1 | 22.45 | 21.75 | 21.9 | 21.9 | -0.35 (-1.57%) | 154,935 |
16 Jan 2020 | INR | 22.15 | 22.4 | 21.75 | 22.25 | 22.25 | +0.15 (+0.68%) | 307,646 |
15 Jan 2020 | INR | 21.75 | 23.6 | 21.25 | 22.1 | 22.1 | +0.5 (+2.31%) | 948,387 |
14 Jan 2020 | INR | 22.3 | 22.3 | 21.45 | 21.6 | 21.6 | -0.1 (-0.46%) | 274,874 |
13 Jan 2020 | INR | 20.7 | 22 | 20.7 | 21.7 | 21.7 | +0.8 (+3.83%) | 404,932 |
10 Jan 2020 | INR | 21.25 | 21.45 | 20.8 | 20.9 | 20.9 | -0.25 (-1.18%) | 156,858 |
9 Jan 2020 | INR | 21 | 22.1 | 20.85 | 21.15 | 21.15 | +0.65 (+3.17%) | 617,336 |
8 Jan 2020 | INR | 20.55 | 20.9 | 20.15 | 20.5 | 20.5 | -0.65 (-3.07%) | 246,413 |
7 Jan 2020 | INR | 21.25 | 21.4 | 20.5 | 21.15 | 21.15 | +0.6 (+2.92%) | 452,813 |
6 Jan 2020 | INR | 20.4 | 21.9 | 20.25 | 20.55 | 20.55 | +0.45 (+2.24%) | 734,075 |
3 Jan 2020 | INR | 20.05 | 20.8 | 19.9 | 20.1 | 20.1 | -0.25 (-1.23%) | 309,807 |
2 Jan 2020 | INR | 19.7 | 20.5 | 19.6 | 20.35 | 20.35 | +0.75 (+3.83%) | 426,430 |
1 Jan 2020 | INR | 19.6 | 19.85 | 19.3 | 19.6 | 19.6 | -0.15 (-0.76%) | 79,273 |
31 Dec 2019 | INR | 20.2 | 20.2 | 19.5 | 19.75 | 19.75 | -0.45 (-2.23%) | 130,633 |
30 Dec 2019 | INR | 19.95 | 20.5 | 19.35 | 20.2 | 20.2 | +0.35 (+1.76%) | 240,033 |
27 Dec 2019 | INR | 20.8 | 20.85 | 19.55 | 19.85 | 19.85 | -0.55 (-2.70%) | 447,346 |
26 Dec 2019 | INR | 18.8 | 20.95 | 18.6 | 20.4 | 20.4 | +1.65 (+8.80%) | 604,966 |
24 Dec 2019 | INR | 19 | 19 | 18.75 | 18.75 | 18.75 | -0.15 (-0.79%) | 41,214 |
23 Dec 2019 | INR | 18.85 | 19.1 | 18.7 | 18.9 | 18.9 | +0.15 (+0.80%) | 48,646 |
20 Dec 2019 | INR | 18.9 | 18.95 | 18.75 | 18.75 | 18.75 | -0.1 (-0.53%) | 36,203 |
19 Dec 2019 | INR | 19 | 19.15 | 18.75 | 18.85 | 18.85 | -0.35 (-1.82%) | 43,614 |
18 Dec 2019 | INR | 19.25 | 19.45 | 18.9 | 19.2 | 19.2 | +0.2 (+1.05%) | 47,322 |
17 Dec 2019 | INR | 18.85 | 19.5 | 18.7 | 19 | 19 | +0.3 (+1.60%) | 106,811 |
16 Dec 2019 | INR | 18.85 | 18.95 | 18.6 | 18.7 | 18.7 | -0.1 (-0.53%) | 26,749 |
13 Dec 2019 | INR | 18.7 | 19.1 | 18.6 | 18.8 | 18.8 | +0.1 (+0.53%) | 81,809 |
12 Dec 2019 | INR | 18.95 | 19.2 | 18.2 | 18.7 | 18.7 | -0.1 (-0.53%) | 97,239 |
11 Dec 2019 | INR | 18.85 | 19.45 | 18.7 | 18.8 | 18.8 | +0.05 (+0.27%) | 51,561 |