Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 19.95 | 19.95 | 17.55 | 19.1 | 19.1 | +0.05 (+0.26%) | 32,505 |
20 Jan 2020 | INR | 18.45 | 19.7 | 17.75 | 19.05 | 19.05 | +1.55 (+8.86%) | 11,289 |
17 Jan 2020 | INR | 17.5 | 18 | 17.5 | 17.5 | 17.5 | -0.2 (-1.13%) | 17,185 |
16 Jan 2020 | INR | 17.6 | 17.85 | 17.2 | 17.7 | 17.7 | -0.1 (-0.56%) | 27,792 |
15 Jan 2020 | INR | 18.2 | 18.2 | 17.5 | 17.8 | 17.8 | -0.45 (-2.47%) | 18,700 |
14 Jan 2020 | INR | 19.3 | 19.3 | 17.45 | 18.25 | 18.25 | -0.15 (-0.82%) | 6,804 |
13 Jan 2020 | INR | 17.2 | 18.5 | 17.2 | 18.4 | 18.4 | +1.15 (+6.67%) | 26,936 |
10 Jan 2020 | INR | 18.3 | 18.3 | 17.2 | 17.25 | 17.25 | -0.3 (-1.71%) | 5,692 |
9 Jan 2020 | INR | 18.4 | 18.4 | 17.45 | 17.55 | 17.55 | -0.45 (-2.50%) | 11,822 |
8 Jan 2020 | INR | 18.1 | 18.1 | 17.3 | 18 | 18 | +0.8 (+4.65%) | 61,751 |
7 Jan 2020 | INR | 20.5 | 20.5 | 17.2 | 17.2 | 17.2 | -0.3 (-1.71%) | 9,234 |
6 Jan 2020 | INR | 19.25 | 19.25 | 17.3 | 17.5 | 17.5 | -0.5 (-2.78%) | 3,594 |
3 Jan 2020 | INR | 17.2 | 18.5 | 17.2 | 18 | 18 | +0.3 (+1.69%) | 11,028 |
2 Jan 2020 | INR | 19 | 19 | 17 | 17.7 | 17.7 | -0.3 (-1.67%) | 50,769 |
1 Jan 2020 | INR | 17.6 | 20.65 | 17.55 | 18 | 18 | -0.65 (-3.49%) | 10,778 |
31 Dec 2019 | INR | 18.2 | 20.5 | 17 | 18.65 | 18.65 | +1.1 (+6.27%) | 44,601 |
30 Dec 2019 | INR | 17.4 | 18.85 | 17 | 17.55 | 17.55 | -1.1 (-5.90%) | 29,659 |
27 Dec 2019 | INR | 17 | 20.8 | 17 | 18.65 | 18.65 | +0.55 (+3.04%) | 4,210 |
26 Dec 2019 | INR | 18.4 | 18.6 | 17.8 | 18.1 | 18.1 | -0.65 (-3.47%) | 941 |
24 Dec 2019 | INR | 18 | 18.9 | 17.8 | 18.75 | 18.75 | +0.8 (+4.46%) | 4,433 |
23 Dec 2019 | INR | 17.75 | 20.55 | 17.2 | 17.95 | 17.95 | +0.35 (+1.99%) | 5,688 |
20 Dec 2019 | INR | 17.5 | 18.6 | 17.2 | 17.6 | 17.6 | +0.1 (+0.57%) | 1,647 |
19 Dec 2019 | INR | 18.25 | 18.9 | 17.15 | 17.5 | 17.5 | -1.4 (-7.41%) | 22,082 |
18 Dec 2019 | INR | 20.45 | 20.45 | 18 | 18.9 | 18.9 | +0.7 (+3.85%) | 38,829 |
17 Dec 2019 | INR | 18.25 | 18.25 | 18.2 | 18.2 | 18.2 | -0.15 (-0.82%) | 10,420 |
16 Dec 2019 | INR | 22.45 | 22.45 | 18.2 | 18.35 | 18.35 | -0.45 (-2.39%) | 1,649 |
13 Dec 2019 | INR | 18.3 | 19.2 | 18.3 | 18.8 | 18.8 | +0.5 (+2.73%) | 4,620 |
12 Dec 2019 | INR | 18.4 | 18.65 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 9,606 |
11 Dec 2019 | INR | 19.45 | 19.5 | 18.3 | 18.3 | 18.3 | -0.15 (-0.81%) | 21,234 |
10 Dec 2019 | INR | 18.45 | 19.7 | 18.3 | 18.45 | 18.45 | +0.05 (+0.27%) | 93,591 |