Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2019 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | -0.1 (-0.75%) | 8 |
25 Oct 2019 | INR | 14.8 | 14.8 | 13.35 | 13.4 | 13.4 | -0.4 (-2.90%) | 210 |
24 Oct 2019 | INR | 14.9 | 14.9 | 13.35 | 13.8 | 13.8 | +0.1 (+0.73%) | 1,837 |
23 Oct 2019 | INR | 14.8 | 14.8 | 12.4 | 13.7 | 13.7 | +0.45 (+3.40%) | 39,922 |
22 Oct 2019 | INR | 14.7 | 14.7 | 12.55 | 13.25 | 13.25 | +0.25 (+1.92%) | 2,435 |
18 Oct 2019 | INR | 13.95 | 13.95 | 12.8 | 13 | 13 | +0.35 (+2.77%) | 266 |
17 Oct 2019 | INR | 14.3 | 14.3 | 12.1 | 12.65 | 12.65 | -0.1 (-0.78%) | 4,380 |
16 Oct 2019 | INR | 13.9 | 13.9 | 12.6 | 12.75 | 12.75 | -0.05 (-0.39%) | 1,273 |
15 Oct 2019 | INR | 14.75 | 14.75 | 12.5 | 12.8 | 12.8 | -0.7 (-5.19%) | 3,824 |
14 Oct 2019 | INR | 13 | 14.75 | 13 | 13.5 | 13.5 | +0.15 (+1.12%) | 34,882 |
11 Oct 2019 | INR | 14.2 | 14.2 | 13.1 | 13.35 | 13.35 | -0.05 (-0.37%) | 740 |
10 Oct 2019 | INR | 14.4 | 14.45 | 13.1 | 13.4 | 13.4 | -0.15 (-1.11%) | 306 |
9 Oct 2019 | INR | 14.85 | 14.85 | 13.35 | 13.55 | 13.55 | +0.2 (+1.50%) | 2,304 |
7 Oct 2019 | INR | 13.4 | 14.2 | 13.1 | 13.35 | 13.35 | 0.0 (0.0%) | 640 |
4 Oct 2019 | INR | 14.45 | 14.45 | 13.25 | 13.35 | 13.35 | -0.3 (-2.20%) | 3,840 |
3 Oct 2019 | INR | 14.85 | 14.85 | 13.1 | 13.65 | 13.65 | +0.3 (+2.25%) | 4,322 |
1 Oct 2019 | INR | 14.75 | 14.75 | 13.25 | 13.35 | 13.35 | -0.7 (-4.98%) | 2,983 |
30 Sep 2019 | INR | 15.2 | 15.2 | 13.95 | 14.05 | 14.05 | -0.35 (-2.43%) | 4,865 |
27 Sep 2019 | INR | 15.25 | 15.25 | 14.2 | 14.4 | 14.4 | 0.0 (0.0%) | 3,823 |
26 Sep 2019 | INR | 14.55 | 15.5 | 14.3 | 14.4 | 14.4 | +0.3 (+2.13%) | 12,325 |
25 Sep 2019 | INR | 16.8 | 16.8 | 13.3 | 14.1 | 14.1 | -0.95 (-6.31%) | 67,774 |
24 Sep 2019 | INR | 15.4 | 15.4 | 14.35 | 15.05 | 15.05 | +0.3 (+2.03%) | 14,488 |
23 Sep 2019 | INR | 15.9 | 15.9 | 14.75 | 14.75 | 14.75 | -0.3 (-1.99%) | 15,876 |
20 Sep 2019 | INR | 14.3 | 17.3 | 14.3 | 15.05 | 15.05 | +0.6 (+4.15%) | 19,037 |
19 Sep 2019 | INR | 15 | 15 | 14.3 | 14.45 | 14.45 | -0.4 (-2.69%) | 3,762 |
18 Sep 2019 | INR | 14.75 | 14.9 | 14.35 | 14.85 | 14.85 | +0.05 (+0.34%) | 10,252 |
17 Sep 2019 | INR | 14.75 | 14.8 | 14.75 | 14.8 | 14.8 | +0.25 (+1.72%) | 400 |
16 Sep 2019 | INR | 14.8 | 14.8 | 14.2 | 14.55 | 14.55 | -0.35 (-2.35%) | 16,193 |
13 Sep 2019 | INR | 14.85 | 14.95 | 14.6 | 14.9 | 14.9 | +0.55 (+3.83%) | 6,237 |
12 Sep 2019 | INR | 15 | 15 | 14.25 | 14.35 | 14.35 | -0.15 (-1.03%) | 4,381 |