Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 14.65 | 14.65 | 13.35 | 13.35 | 13.35 | -0.7 (-4.98%) | 28,729 |
21 Jan 2020 | INR | 14.05 | 14.1 | 13.55 | 14.05 | 14.05 | +0.6 (+4.46%) | 104,562 |
20 Jan 2020 | INR | 13.25 | 13.45 | 12.9 | 13.45 | 13.45 | +0.6 (+4.67%) | 145,334 |
17 Jan 2020 | INR | 12.85 | 12.9 | 12.05 | 12.85 | 12.85 | +0.55 (+4.47%) | 35,830 |
16 Jan 2020 | INR | 12 | 12.5 | 12 | 12.3 | 12.3 | +0.35 (+2.93%) | 70,973 |
15 Jan 2020 | INR | 11 | 12.1 | 11 | 11.95 | 11.95 | +0.4 (+3.46%) | 59,938 |
14 Jan 2020 | INR | 12.15 | 12.5 | 11.55 | 11.55 | 11.55 | -0.6 (-4.94%) | 63,780 |
13 Jan 2020 | INR | 12.15 | 12.85 | 12.05 | 12.15 | 12.15 | -0.1 (-0.82%) | 20,574 |
10 Jan 2020 | INR | 12.05 | 12.6 | 12.05 | 12.25 | 12.25 | +0.05 (+0.41%) | 10,076 |
9 Jan 2020 | INR | 12.4 | 12.45 | 12.05 | 12.2 | 12.2 | 0.0 (0.0%) | 6,981 |
8 Jan 2020 | INR | 12 | 12.4 | 11.85 | 12.2 | 12.2 | +0.05 (+0.41%) | 12,813 |
7 Jan 2020 | INR | 12.35 | 12.4 | 11.9 | 12.15 | 12.15 | +0.25 (+2.10%) | 9,879 |
6 Jan 2020 | INR | 12.9 | 12.9 | 11.9 | 11.9 | 11.9 | -0.6 (-4.80%) | 39,832 |
3 Jan 2020 | INR | 12.4 | 12.8 | 12.4 | 12.5 | 12.5 | +0.1 (+0.81%) | 25,932 |
2 Jan 2020 | INR | 12.25 | 12.4 | 11.9 | 12.4 | 12.4 | +0.55 (+4.64%) | 19,996 |
1 Jan 2020 | INR | 12.45 | 12.45 | 11.8 | 11.85 | 11.85 | -0.1 (-0.84%) | 19,737 |
31 Dec 2019 | INR | 12 | 12.65 | 11.85 | 11.95 | 11.95 | -0.35 (-2.85%) | 13,864 |
30 Dec 2019 | INR | 12.3 | 12.95 | 12 | 12.3 | 12.3 | -0.1 (-0.81%) | 22,646 |
27 Dec 2019 | INR | 12.4 | 13.05 | 11.9 | 12.4 | 12.4 | -0.1 (-0.80%) | 46,351 |
26 Dec 2019 | INR | 12.5 | 12.75 | 11.85 | 12.5 | 12.5 | +0.15 (+1.21%) | 24,005 |
24 Dec 2019 | INR | 13.45 | 13.65 | 12.35 | 12.35 | 12.35 | -0.65 (-5%) | 30,138 |
23 Dec 2019 | INR | 13.35 | 13.35 | 12.8 | 13 | 13 | +0.25 (+1.96%) | 13,900 |
20 Dec 2019 | INR | 13 | 13.4 | 12.75 | 12.75 | 12.75 | -0.65 (-4.85%) | 14,071 |
19 Dec 2019 | INR | 14.45 | 14.45 | 13.4 | 13.4 | 13.4 | -0.7 (-4.96%) | 24,351 |
18 Dec 2019 | INR | 14.9 | 14.9 | 13.95 | 14.1 | 14.1 | -0.35 (-2.42%) | 4,904 |
17 Dec 2019 | INR | 14.8 | 15.1 | 14.15 | 14.45 | 14.45 | -0.1 (-0.69%) | 21,339 |
16 Dec 2019 | INR | 14.8 | 15.4 | 14.3 | 14.55 | 14.55 | -0.25 (-1.69%) | 67,520 |
13 Dec 2019 | INR | 14.25 | 14.95 | 13.55 | 14.8 | 14.8 | +0.55 (+3.86%) | 76,877 |
12 Dec 2019 | INR | 14.5 | 14.85 | 12.9 | 14.25 | 14.25 | +0.7 (+5.17%) | 211,736 |
11 Dec 2019 | INR | 12.95 | 13.65 | 11.6 | 13.55 | 13.55 | +1.1 (+8.84%) | 114,226 |