Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 15.85 | 15.9 | 15.15 | 15.3 | 15.3 | -0.6 (-3.77%) | 7,998 |
20 Jan 2020 | INR | 15.9 | 17 | 15.75 | 15.9 | 15.9 | -0.2 (-1.24%) | 10,713 |
17 Jan 2020 | INR | 17.25 | 17.3 | 15.95 | 16.1 | 16.1 | -1.2 (-6.94%) | 33,311 |
16 Jan 2020 | INR | 19.25 | 19.25 | 16.45 | 17.3 | 17.3 | -0.8 (-4.42%) | 96,472 |
15 Jan 2020 | INR | 15.3 | 18.1 | 15 | 18.1 | 18.1 | +3 (+19.87%) | 89,043 |
14 Jan 2020 | INR | 14.4 | 15.8 | 14.15 | 15.1 | 15.1 | +0.35 (+2.37%) | 23,390 |
13 Jan 2020 | INR | 13.35 | 15.4 | 13.35 | 14.75 | 14.75 | +0.7 (+4.98%) | 7,974 |
10 Jan 2020 | INR | 13.8 | 14.75 | 13.45 | 14.05 | 14.05 | +0.15 (+1.08%) | 1,926 |
9 Jan 2020 | INR | 13.3 | 14 | 13.15 | 13.9 | 13.9 | +0.4 (+2.96%) | 6,125 |
8 Jan 2020 | INR | 13.3 | 13.95 | 13.25 | 13.5 | 13.5 | -0.1 (-0.74%) | 1,926 |
7 Jan 2020 | INR | 13.6 | 13.9 | 13.3 | 13.6 | 13.6 | +0.25 (+1.87%) | 2,201 |
6 Jan 2020 | INR | 15 | 15 | 13.15 | 13.35 | 13.35 | -0.95 (-6.64%) | 3,024 |
3 Jan 2020 | INR | 14.9 | 14.9 | 13.2 | 14.3 | 14.3 | +1.1 (+8.33%) | 4,683 |
2 Jan 2020 | INR | 13.4 | 13.5 | 13.1 | 13.2 | 13.2 | 0.0 (0.0%) | 2,377 |
31 Dec 2019 | INR | 13.75 | 13.9 | 12.75 | 13.2 | 13.2 | +0.1 (+0.76%) | 1,098 |
30 Dec 2019 | INR | 13.15 | 13.8 | 12.8 | 13.1 | 13.1 | -0.2 (-1.50%) | 5,156 |
27 Dec 2019 | INR | 13.05 | 13.4 | 12.8 | 13.3 | 13.3 | +0.55 (+4.31%) | 6,012 |
26 Dec 2019 | INR | 12.7 | 13.65 | 12 | 12.75 | 12.75 | -0.05 (-0.39%) | 5,327 |
24 Dec 2019 | INR | 12.95 | 14.5 | 12.7 | 12.8 | 12.8 | -0.35 (-2.66%) | 7,446 |
23 Dec 2019 | INR | 13.2 | 13.4 | 12.55 | 13.15 | 13.15 | -0.05 (-0.38%) | 4,580 |
20 Dec 2019 | INR | 12.4 | 13.45 | 12 | 13.2 | 13.2 | +0.65 (+5.18%) | 8,995 |
19 Dec 2019 | INR | 12.6 | 12.9 | 12.15 | 12.55 | 12.55 | -0.05 (-0.40%) | 3,873 |
18 Dec 2019 | INR | 12.6 | 12.6 | 12.15 | 12.6 | 12.6 | +0.1 (+0.80%) | 565 |
17 Dec 2019 | INR | 12.8 | 13.15 | 12.4 | 12.5 | 12.5 | -0.3 (-2.34%) | 7,703 |
16 Dec 2019 | INR | 13.05 | 13.05 | 12.45 | 12.8 | 12.8 | -0.05 (-0.39%) | 1,064 |
13 Dec 2019 | INR | 13.75 | 13.75 | 12.8 | 12.85 | 12.85 | -0.15 (-1.15%) | 1,187 |
12 Dec 2019 | INR | 12.75 | 13.9 | 12.5 | 13 | 13 | +0.35 (+2.77%) | 4,403 |
11 Dec 2019 | INR | 12.9 | 12.9 | 12.45 | 12.65 | 12.65 | -0.35 (-2.69%) | 688 |
10 Dec 2019 | INR | 12.4 | 13.1 | 12.4 | 13 | 13 | +0.4 (+3.17%) | 275 |
9 Dec 2019 | INR | 12.85 | 13.3 | 12.55 | 12.6 | 12.6 | -0.1 (-0.79%) | 1,850 |