Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 13.8 | 13.8 | 13.1 | 13.3 | 13.3 | +0.34 (+2.62%) | 16,645 |
9 Dec 2019 | INR | 13 | 13.2 | 12.55 | 12.96 | 12.96 | -0.01 (-0.08%) | 11,490 |
6 Dec 2019 | INR | 13.96 | 13.96 | 12.92 | 12.97 | 12.97 | -0.84 (-6.08%) | 28,004 |
5 Dec 2019 | INR | 13.81 | 14.15 | 13.8 | 13.81 | 13.81 | -0.09 (-0.65%) | 8,178 |
4 Dec 2019 | INR | 14.04 | 14.04 | 13.85 | 13.9 | 13.9 | -0.09 (-0.64%) | 4,038 |
3 Dec 2019 | INR | 14.3 | 14.3 | 13.95 | 13.99 | 13.99 | -0.22 (-1.55%) | 11,005 |
2 Dec 2019 | INR | 14.39 | 14.52 | 14.1 | 14.21 | 14.21 | -0.04 (-0.28%) | 9,461 |
29 Nov 2019 | INR | 14.35 | 14.4 | 14.15 | 14.25 | 14.25 | -0.15 (-1.04%) | 16,385 |
28 Nov 2019 | INR | 14.6 | 14.6 | 14.35 | 14.4 | 14.4 | -0.25 (-1.71%) | 17,009 |
27 Nov 2019 | INR | 15.15 | 15.45 | 14.6 | 14.65 | 14.65 | +0.45 (+3.17%) | 63,053 |
26 Nov 2019 | INR | 14.55 | 14.55 | 14.1 | 14.2 | 14.2 | -0.3 (-2.07%) | 19,870 |
25 Nov 2019 | INR | 14.2 | 14.55 | 14.1 | 14.5 | 14.5 | +0.4 (+2.84%) | 7,227 |
22 Nov 2019 | INR | 14.65 | 14.65 | 13.85 | 14.1 | 14.1 | -0.25 (-1.74%) | 41,453 |
21 Nov 2019 | INR | 14.7 | 14.7 | 14.25 | 14.35 | 14.35 | -0.1 (-0.69%) | 10,560 |
20 Nov 2019 | INR | 14.8 | 14.9 | 14.35 | 14.45 | 14.45 | -0.45 (-3.02%) | 28,865 |
19 Nov 2019 | INR | 15.15 | 15.95 | 14.8 | 14.9 | 14.9 | +0.45 (+3.11%) | 29,545 |
18 Nov 2019 | INR | 15.15 | 15.15 | 14.4 | 14.45 | 14.45 | -0.1 (-0.69%) | 12,552 |
15 Nov 2019 | INR | 14.8 | 15.35 | 14.45 | 14.55 | 14.55 | -0.35 (-2.35%) | 40,425 |
14 Nov 2019 | INR | 14.75 | 15 | 14.75 | 14.9 | 14.9 | -0.05 (-0.33%) | 3,441 |
13 Nov 2019 | INR | 15 | 15.2 | 14.85 | 14.95 | 14.95 | -0.1 (-0.66%) | 12,448 |
11 Nov 2019 | INR | 15 | 15.25 | 14.85 | 15.05 | 15.05 | +0.05 (+0.33%) | 10,021 |
8 Nov 2019 | INR | 15.3 | 15.3 | 15 | 15 | 15 | -0.3 (-1.96%) | 14,011 |
7 Nov 2019 | INR | 15.4 | 15.5 | 15.2 | 15.3 | 15.3 | +0.1 (+0.66%) | 25,600 |
6 Nov 2019 | INR | 15.05 | 15.75 | 15.05 | 15.2 | 15.2 | -0.05 (-0.33%) | 11,425 |
5 Nov 2019 | INR | 15.65 | 16.45 | 15.2 | 15.25 | 15.25 | -0.55 (-3.48%) | 28,133 |
4 Nov 2019 | INR | 15.85 | 15.95 | 15.5 | 15.8 | 15.8 | +0.2 (+1.28%) | 18,597 |
1 Nov 2019 | INR | 15.4 | 16 | 14.9 | 15.6 | 15.6 | 0.0 (0.0%) | 37,953 |
31 Oct 2019 | INR | 15.5 | 16.5 | 15.45 | 15.6 | 15.6 | +0.55 (+3.65%) | 68,087 |
30 Oct 2019 | INR | 15.25 | 15.5 | 15 | 15.05 | 15.05 | 0.0 (0.0%) | 17,533 |
29 Oct 2019 | INR | 12.1 | 15.65 | 12.1 | 15.05 | 15.05 | +0.2 (+1.35%) | 34,012 |