Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 22.55 | 22.75 | 22.05 | 22.15 | 22.15 | -0.45 (-1.99%) | 790,875 |
20 Jan 2020 | INR | 22.9 | 23.4 | 22.3 | 22.6 | 22.6 | +0.05 (+0.22%) | 1,408,851 |
17 Jan 2020 | INR | 23.45 | 23.5 | 22.3 | 22.55 | 22.55 | -0.8 (-3.43%) | 1,695,228 |
16 Jan 2020 | INR | 21.4 | 24.35 | 21.2 | 23.35 | 23.35 | +2.55 (+12.26%) | 14,362,138 |
15 Jan 2020 | INR | 20.4 | 21.2 | 20.2 | 20.8 | 20.8 | +0.45 (+2.21%) | 1,460,806 |
14 Jan 2020 | INR | 20.65 | 20.8 | 20.2 | 20.35 | 20.35 | -0.3 (-1.45%) | 610,623 |
13 Jan 2020 | INR | 20.45 | 20.95 | 20.25 | 20.65 | 20.65 | +0.25 (+1.23%) | 1,277,401 |
10 Jan 2020 | INR | 20.45 | 21.2 | 20.25 | 20.4 | 20.4 | +0.1 (+0.49%) | 1,468,824 |
9 Jan 2020 | INR | 21.05 | 21.3 | 20.2 | 20.3 | 20.3 | -0.45 (-2.17%) | 2,011,204 |
8 Jan 2020 | INR | 18.5 | 21.9 | 18.45 | 20.75 | 20.75 | +1.85 (+9.79%) | 12,781,759 |
7 Jan 2020 | INR | 19.05 | 19.3 | 18.8 | 18.9 | 18.9 | +0.1 (+0.53%) | 534,848 |
6 Jan 2020 | INR | 19.4 | 19.4 | 18.7 | 18.8 | 18.8 | -0.75 (-3.84%) | 686,732 |
3 Jan 2020 | INR | 20.1 | 20.4 | 19.45 | 19.55 | 19.55 | -0.65 (-3.22%) | 1,520,774 |
2 Jan 2020 | INR | 18.9 | 21.1 | 18.75 | 20.2 | 20.2 | +1.45 (+7.73%) | 7,788,468 |
1 Jan 2020 | INR | 18.85 | 19.05 | 18.65 | 18.75 | 18.75 | 0.0 (0.0%) | 384,009 |
31 Dec 2019 | INR | 18.85 | 19.15 | 18.7 | 18.75 | 18.75 | 0.0 (0.0%) | 631,562 |
30 Dec 2019 | INR | 19 | 19.05 | 18.6 | 18.75 | 18.75 | -0.35 (-1.83%) | 497,275 |
27 Dec 2019 | INR | 18.75 | 19.4 | 18.7 | 19.1 | 19.1 | +0.35 (+1.87%) | 582,329 |
26 Dec 2019 | INR | 19 | 19.15 | 18.6 | 18.75 | 18.75 | -0.2 (-1.06%) | 681,047 |
24 Dec 2019 | INR | 19.2 | 19.2 | 18.9 | 18.95 | 18.95 | -0.1 (-0.52%) | 353,747 |
23 Dec 2019 | INR | 19.05 | 19.45 | 18.85 | 19.05 | 19.05 | 0.0 (0.0%) | 758,963 |
20 Dec 2019 | INR | 19.4 | 19.75 | 18.75 | 19.05 | 19.05 | -0.5 (-2.56%) | 1,088,122 |
19 Dec 2019 | INR | 20.5 | 20.65 | 19.4 | 19.55 | 19.55 | -0.85 (-4.17%) | 1,130,486 |
18 Dec 2019 | INR | 19.8 | 22.9 | 19.5 | 20.4 | 20.4 | +0.95 (+4.88%) | 6,822,456 |
17 Dec 2019 | INR | 18.6 | 19.8 | 18.6 | 19.45 | 19.45 | +1.1 (+5.99%) | 2,313,739 |
16 Dec 2019 | INR | 18.2 | 18.6 | 17.85 | 18.35 | 18.35 | +0.35 (+1.94%) | 847,954 |
13 Dec 2019 | INR | 18.2 | 18.3 | 17.6 | 18 | 18 | +0.1 (+0.56%) | 709,168 |
12 Dec 2019 | INR | 17.75 | 18.1 | 17.7 | 17.9 | 17.9 | +0.4 (+2.29%) | 512,279 |
11 Dec 2019 | INR | 17.65 | 17.9 | 17.3 | 17.5 | 17.5 | -0.4 (-2.23%) | 642,723 |
10 Dec 2019 | INR | 18.75 | 18.8 | 17.8 | 17.9 | 17.9 | -0.85 (-4.53%) | 930,742 |