Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 13.35 | 14.1 | 13.23 | 14.1 | 14.1 | -0.03 (-0.21%) | 731 |
24 Oct 2019 | INR | 13.21 | 14.15 | 13.21 | 14.13 | 14.13 | -0.12 (-0.84%) | 405 |
23 Oct 2019 | INR | 15 | 15 | 13.55 | 14.25 | 14.25 | +0.41 (+2.96%) | 176 |
22 Oct 2019 | INR | 14.5 | 14.5 | 13.82 | 13.84 | 13.84 | -0.22 (-1.56%) | 500 |
18 Oct 2019 | INR | 14.06 | 14.06 | 14.05 | 14.06 | 14.06 | -0.86 (-5.76%) | 24 |
17 Oct 2019 | INR | 14 | 14.94 | 14 | 14.92 | 14.92 | -0.38 (-2.48%) | 836 |
16 Oct 2019 | INR | 14.71 | 15.48 | 13.66 | 15.3 | 15.3 | +0.54 (+3.66%) | 644 |
15 Oct 2019 | INR | 15.74 | 15.75 | 13.55 | 14.76 | 14.76 | +1.04 (+7.58%) | 1,371 |
14 Oct 2019 | INR | 14.75 | 15.75 | 13.66 | 13.72 | 13.72 | +0.24 (+1.78%) | 785 |
11 Oct 2019 | INR | 13.61 | 14 | 12.95 | 13.48 | 13.48 | -1.51 (-10.07%) | 1,826 |
10 Oct 2019 | INR | 15 | 15 | 14.99 | 14.99 | 14.99 | -0.41 (-2.66%) | 615 |
9 Oct 2019 | INR | 15.5 | 15.5 | 13.75 | 15.4 | 15.4 | +0.9 (+6.21%) | 1,369 |
7 Oct 2019 | INR | 15.05 | 15.05 | 13.55 | 14.5 | 14.5 | -0.6 (-3.97%) | 2,095 |
4 Oct 2019 | INR | 13.11 | 15.37 | 13.11 | 15.1 | 15.1 | +0.1 (+0.67%) | 141 |
3 Oct 2019 | INR | 14.5 | 15.35 | 14.5 | 15 | 15 | +1.6 (+11.94%) | 720 |
1 Oct 2019 | INR | 13.41 | 13.41 | 13.35 | 13.4 | 13.4 | -0.01 (-0.07%) | 6 |
30 Sep 2019 | INR | 14.05 | 14.05 | 13.41 | 13.41 | 13.41 | -0.64 (-4.56%) | 700 |
27 Sep 2019 | INR | 14.13 | 15.35 | 14.05 | 14.05 | 14.05 | -0.64 (-4.36%) | 800 |
26 Sep 2019 | INR | 14.3 | 14.8 | 14 | 14.69 | 14.69 | +0.13 (+0.89%) | 3,718 |
25 Sep 2019 | INR | 14.41 | 15.99 | 14.41 | 14.56 | 14.56 | -1.64 (-10.12%) | 364 |
24 Sep 2019 | INR | 14 | 16.65 | 14 | 16.2 | 16.2 | +1.86 (+12.97%) | 11,306 |
23 Sep 2019 | INR | 14.36 | 17.89 | 13.75 | 14.34 | 14.34 | -1.16 (-7.48%) | 9,410 |
20 Sep 2019 | INR | 17.35 | 17.84 | 15.17 | 15.5 | 15.5 | -2 (-11.43%) | 10,317 |
19 Sep 2019 | INR | 15.17 | 17.93 | 15.17 | 17.5 | 17.5 | +0.16 (+0.92%) | 562 |
18 Sep 2019 | INR | 16.2 | 17.5 | 13.6 | 17.34 | 17.34 | +0.94 (+5.73%) | 13,462 |
17 Sep 2019 | INR | 15.9 | 16.47 | 13.4 | 16.4 | 16.4 | +2.67 (+19.45%) | 4,471 |
16 Sep 2019 | INR | 16 | 16 | 13.4 | 13.73 | 13.73 | -1.27 (-8.47%) | 251 |
13 Sep 2019 | INR | 13.5 | 15 | 13.5 | 15 | 15 | -0.8 (-5.06%) | 2,107 |
12 Sep 2019 | INR | 13.76 | 15.8 | 13.76 | 15.8 | 15.8 | -0.17 (-1.06%) | 147 |
11 Sep 2019 | INR | 15.4 | 16 | 13.32 | 15.97 | 15.97 | +0.57 (+3.70%) | 338 |