Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | INR | 10.51 | 10.74 | 10.11 | 10.21 | 10.21 | -0.35 (-3.31%) | 12,430 |
25 Feb 2020 | INR | 10.8 | 10.8 | 10.15 | 10.56 | 10.56 | -0.39 (-3.56%) | 13,205 |
24 Feb 2020 | INR | 10.83 | 11.3 | 10.47 | 10.95 | 10.95 | +0.09 (+0.83%) | 15,800 |
20 Feb 2020 | INR | 10 | 11.1 | 10 | 10.86 | 10.86 | +0.81 (+8.06%) | 9,776 |
19 Feb 2020 | INR | 10.24 | 10.25 | 10 | 10.05 | 10.05 | -0.14 (-1.37%) | 11,482 |
18 Feb 2020 | INR | 10.15 | 10.41 | 9.92 | 10.19 | 10.19 | -0.31 (-2.95%) | 6,152 |
17 Feb 2020 | INR | 10.4 | 10.62 | 8.94 | 10.5 | 10.5 | -0.18 (-1.69%) | 244,538 |
14 Feb 2020 | INR | 10.91 | 11.1 | 10.65 | 10.68 | 10.68 | -0.34 (-3.09%) | 12,414 |
13 Feb 2020 | INR | 11.39 | 11.53 | 10.92 | 11.02 | 11.02 | -0.32 (-2.82%) | 19,080 |
12 Feb 2020 | INR | 11.61 | 11.69 | 11.26 | 11.34 | 11.34 | -0.22 (-1.90%) | 7,413 |
11 Feb 2020 | INR | 12.03 | 12.03 | 11.46 | 11.56 | 11.56 | -0.36 (-3.02%) | 18,631 |
10 Feb 2020 | INR | 11.81 | 12.2 | 11.75 | 11.92 | 11.92 | -0.12 (-1.00%) | 22,834 |
7 Feb 2020 | INR | 12.22 | 12.22 | 12 | 12.04 | 12.04 | -0.09 (-0.74%) | 8,390 |
6 Feb 2020 | INR | 12.23 | 12.5 | 12.05 | 12.13 | 12.13 | +0.07 (+0.58%) | 8,373 |
5 Feb 2020 | INR | 12.17 | 12.7 | 11.86 | 12.06 | 12.06 | +0.25 (+2.12%) | 12,595 |
4 Feb 2020 | INR | 11.3 | 12.24 | 11.3 | 11.81 | 11.81 | +0.22 (+1.90%) | 18,764 |
3 Feb 2020 | INR | 12.45 | 12.45 | 11.5 | 11.59 | 11.59 | -0.57 (-4.69%) | 20,349 |
1 Feb 2020 | INR | 12.5 | 12.75 | 12.01 | 12.16 | 12.16 | -0.37 (-2.95%) | 13,776 |
31 Jan 2020 | INR | 12.62 | 12.74 | 12.46 | 12.53 | 12.53 | -0.08 (-0.63%) | 8,536 |
30 Jan 2020 | INR | 12.96 | 12.96 | 12.6 | 12.61 | 12.61 | -0.31 (-2.40%) | 6,355 |
29 Jan 2020 | INR | 12.83 | 13.44 | 12.83 | 12.92 | 12.92 | -0.27 (-2.05%) | 6,584 |
28 Jan 2020 | INR | 13.07 | 13.75 | 12.71 | 13.19 | 13.19 | +0.2 (+1.54%) | 31,989 |
27 Jan 2020 | INR | 13.03 | 13.19 | 12.86 | 12.99 | 12.99 | -0.24 (-1.81%) | 43,678 |
24 Jan 2020 | INR | 12.95 | 14.3 | 12.68 | 13.23 | 13.23 | +0.57 (+4.50%) | 68,207 |
23 Jan 2020 | INR | 12.95 | 12.99 | 12.63 | 12.66 | 12.66 | -0.11 (-0.86%) | 9,074 |
22 Jan 2020 | INR | 12.79 | 13.09 | 12.73 | 12.77 | 12.77 | -0.23 (-1.77%) | 22,089 |
21 Jan 2020 | INR | 13 | 13.65 | 12.7 | 13 | 13 | -0.4 (-2.99%) | 30,143 |
20 Jan 2020 | INR | 12.8 | 14.45 | 12.8 | 13.4 | 13.4 | +1.14 (+9.30%) | 382,734 |
17 Jan 2020 | INR | 12.45 | 12.47 | 12.1 | 12.26 | 12.26 | -0.19 (-1.53%) | 7,506 |
16 Jan 2020 | INR | 12.65 | 12.95 | 12.35 | 12.45 | 12.45 | -0.12 (-0.95%) | 15,554 |