Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 13.75 | 14.7 | 13.3 | 14.55 | 14.55 | +0.55 (+3.93%) | 3,944 |
9 Dec 2019 | INR | 13.65 | 14.45 | 13.65 | 14 | 14 | +0.35 (+2.56%) | 448 |
6 Dec 2019 | INR | 14.75 | 15.7 | 13.55 | 13.65 | 13.65 | -0.3 (-2.15%) | 2,260 |
5 Dec 2019 | INR | 14 | 14.4 | 13.55 | 13.95 | 13.95 | -0.55 (-3.79%) | 1,229 |
4 Dec 2019 | INR | 14 | 14.5 | 14 | 14.5 | 14.5 | +0.85 (+6.23%) | 1,098 |
3 Dec 2019 | INR | 14 | 14.35 | 13.6 | 13.65 | 13.65 | -0.45 (-3.19%) | 684 |
2 Dec 2019 | INR | 14.15 | 14.45 | 14.05 | 14.1 | 14.1 | -0.25 (-1.74%) | 1,430 |
29 Nov 2019 | INR | 14.35 | 14.6 | 13.55 | 14.35 | 14.35 | +0.05 (+0.35%) | 1,873 |
28 Nov 2019 | INR | 15 | 15 | 14.25 | 14.3 | 14.3 | -0.1 (-0.69%) | 2,663 |
27 Nov 2019 | INR | 14.5 | 15 | 14 | 14.4 | 14.4 | +0.2 (+1.41%) | 12,881 |
26 Nov 2019 | INR | 14.25 | 14.3 | 14.2 | 14.2 | 14.2 | -0.15 (-1.05%) | 1,917 |
25 Nov 2019 | INR | 14.5 | 14.7 | 14.15 | 14.35 | 14.35 | -0.35 (-2.38%) | 808 |
22 Nov 2019 | INR | 13.95 | 15.1 | 13.8 | 14.7 | 14.7 | +0.65 (+4.63%) | 12,737 |
21 Nov 2019 | INR | 14.7 | 14.7 | 13.75 | 14.05 | 14.05 | -0.6 (-4.10%) | 3,622 |
20 Nov 2019 | INR | 14.05 | 14.7 | 13.75 | 14.65 | 14.65 | +0.5 (+3.53%) | 1,786 |
19 Nov 2019 | INR | 14.05 | 14.7 | 13.75 | 14.15 | 14.15 | -0.35 (-2.41%) | 7,559 |
18 Nov 2019 | INR | 14.8 | 14.8 | 13.5 | 14.5 | 14.5 | -0.15 (-1.02%) | 945 |
15 Nov 2019 | INR | 13.6 | 14.9 | 13.2 | 14.65 | 14.65 | +0.4 (+2.81%) | 20,204 |
14 Nov 2019 | INR | 14.95 | 14.95 | 14 | 14.25 | 14.25 | -0.1 (-0.70%) | 1,205 |
13 Nov 2019 | INR | 14.7 | 14.8 | 14.05 | 14.35 | 14.35 | -0.35 (-2.38%) | 571 |
11 Nov 2019 | INR | 14.8 | 14.8 | 14 | 14.7 | 14.7 | +0.75 (+5.38%) | 1,427 |
8 Nov 2019 | INR | 14.5 | 14.55 | 13.6 | 13.95 | 13.95 | -0.75 (-5.10%) | 10,618 |
7 Nov 2019 | INR | 14.9 | 14.9 | 14.15 | 14.7 | 14.7 | +0.95 (+6.91%) | 321 |
6 Nov 2019 | INR | 14.5 | 14.5 | 13.65 | 13.75 | 13.75 | -0.95 (-6.46%) | 571 |
5 Nov 2019 | INR | 15 | 15 | 14.05 | 14.7 | 14.7 | 0.0 (0.0%) | 319 |
4 Nov 2019 | INR | 14 | 14.75 | 14 | 14.7 | 14.7 | +0.7 (+5%) | 2,088 |
1 Nov 2019 | INR | 14.95 | 14.95 | 13.35 | 14 | 14 | -0.6 (-4.11%) | 3,481 |
31 Oct 2019 | INR | 14 | 15.45 | 13.1 | 14.6 | 14.6 | +0.6 (+4.29%) | 2,901 |
30 Oct 2019 | INR | 14 | 14.05 | 12.75 | 14 | 14 | +0.5 (+3.70%) | 1,703 |
29 Oct 2019 | INR | 14.5 | 14.5 | 13.25 | 13.5 | 13.5 | +0.2 (+1.50%) | 5,000 |