Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 25 | 25.95 | 23.75 | 24.7 | 24.7 | -0.2 (-0.80%) | 55,908 |
21 Apr 2020 | INR | 25.05 | 25.05 | 22.75 | 24.9 | 24.9 | +1 (+4.18%) | 201,994 |
20 Apr 2020 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | +1.1 (+4.82%) | 47,568 |
17 Apr 2020 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | +1.05 (+4.83%) | 18,297 |
16 Apr 2020 | INR | 21.7 | 21.75 | 21.7 | 21.75 | 21.75 | +1 (+4.82%) | 12,886 |
15 Apr 2020 | INR | 19.85 | 20.75 | 19.8 | 20.75 | 20.75 | +0.95 (+4.80%) | 61,566 |
13 Apr 2020 | INR | 19.8 | 19.8 | 19 | 19.8 | 19.8 | +0.9 (+4.76%) | 63,292 |
9 Apr 2020 | INR | 18.9 | 18.9 | 18.05 | 18.9 | 18.9 | +0.9 (+5%) | 32,115 |
8 Apr 2020 | INR | 18.75 | 19.1 | 17.5 | 18 | 18 | -0.2 (-1.10%) | 68,075 |
7 Apr 2020 | INR | 17.8 | 18.25 | 17.65 | 18.2 | 18.2 | +0.8 (+4.60%) | 51,128 |
3 Apr 2020 | INR | 17 | 17.75 | 16.3 | 17.4 | 17.4 | +0.35 (+2.05%) | 28,520 |
1 Apr 2020 | INR | 16.95 | 17.25 | 16 | 17.05 | 17.05 | +0.6 (+3.65%) | 14,255 |
31 Mar 2020 | INR | 16.45 | 16.45 | 15.8 | 16.45 | 16.45 | +0.75 (+4.78%) | 23,250 |
30 Mar 2020 | INR | 15.45 | 16.15 | 14.7 | 15.7 | 15.7 | +0.25 (+1.62%) | 22,997 |
27 Mar 2020 | INR | 16.7 | 16.7 | 15.2 | 15.45 | 15.45 | -0.5 (-3.13%) | 82,878 |
26 Mar 2020 | INR | 15.1 | 16.5 | 15.1 | 15.95 | 15.95 | +0.2 (+1.27%) | 53,700 |
25 Mar 2020 | INR | 15.05 | 16.25 | 15.05 | 15.75 | 15.75 | -0.05 (-0.32%) | 13,708 |
24 Mar 2020 | INR | 15.1 | 16.6 | 15.1 | 15.8 | 15.8 | -0.05 (-0.32%) | 17,526 |
23 Mar 2020 | INR | 15.85 | 17.45 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 17,805 |
20 Mar 2020 | INR | 17.95 | 18 | 16.55 | 16.65 | 16.65 | -0.75 (-4.31%) | 77,598 |
19 Mar 2020 | INR | 18.3 | 18.3 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 20,680 |
18 Mar 2020 | INR | 20 | 20.2 | 18.3 | 18.3 | 18.3 | -0.95 (-4.94%) | 42,501 |
17 Mar 2020 | INR | 21.05 | 21.05 | 19.25 | 19.25 | 19.25 | -1 (-4.94%) | 40,499 |
16 Mar 2020 | INR | 21.8 | 22 | 20.05 | 20.25 | 20.25 | -0.85 (-4.03%) | 53,651 |
13 Mar 2020 | INR | 21.2 | 23.15 | 21.1 | 21.1 | 21.1 | -1.1 (-4.95%) | 17,108 |
12 Mar 2020 | INR | 22.8 | 22.8 | 22.2 | 22.2 | 22.2 | -1.15 (-4.93%) | 6,860 |
11 Mar 2020 | INR | 23.95 | 24.85 | 22.8 | 23.35 | 23.35 | -0.6 (-2.51%) | 6,997 |
9 Mar 2020 | INR | 25 | 25 | 23.45 | 23.95 | 23.95 | -0.7 (-2.84%) | 15,009 |
6 Mar 2020 | INR | 25.2 | 26.6 | 24.45 | 24.65 | 24.65 | -1.05 (-4.09%) | 21,299 |
5 Mar 2020 | INR | 26 | 26.7 | 25.2 | 25.7 | 25.7 | -0.05 (-0.19%) | 15,634 |