Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 16 | 16.21 | 15.74 | 15.77 | 15.77 | -0.17 (-1.07%) | 80,034 |
27 Aug 2020 | INR | 16.31 | 16.44 | 15.8 | 15.94 | 15.94 | -0.07 (-0.44%) | 86,384 |
26 Aug 2020 | INR | 16.5 | 16.5 | 15.8 | 16.01 | 16.01 | -0.06 (-0.37%) | 47,293 |
25 Aug 2020 | INR | 17 | 17 | 15.65 | 16.07 | 16.07 | -0.48 (-2.90%) | 71,571 |
24 Aug 2020 | INR | 16 | 16.9 | 16 | 16.55 | 16.55 | +0.17 (+1.04%) | 129,226 |
21 Aug 2020 | INR | 15.76 | 16.51 | 15.76 | 16.38 | 16.38 | +0.62 (+3.93%) | 87,178 |
20 Aug 2020 | INR | 15.55 | 15.85 | 15.35 | 15.76 | 15.76 | +0.06 (+0.38%) | 67,769 |
19 Aug 2020 | INR | 15.21 | 16.05 | 15.2 | 15.7 | 15.7 | +0.4 (+2.61%) | 100,996 |
18 Aug 2020 | INR | 15.48 | 15.48 | 14.9 | 15.3 | 15.3 | -0.16 (-1.03%) | 53,927 |
17 Aug 2020 | INR | 15.52 | 15.68 | 15.13 | 15.46 | 15.46 | -0.06 (-0.39%) | 31,356 |
14 Aug 2020 | INR | 16.45 | 17.45 | 15.2 | 15.52 | 15.52 | -0.26 (-1.65%) | 120,378 |
13 Aug 2020 | INR | 14.81 | 16.25 | 14.81 | 15.78 | 15.78 | +0.63 (+4.16%) | 82,455 |
12 Aug 2020 | INR | 15.18 | 15.25 | 14.9 | 15.15 | 15.15 | -0.07 (-0.46%) | 29,073 |
11 Aug 2020 | INR | 15.15 | 15.39 | 15 | 15.22 | 15.22 | +0.11 (+0.73%) | 35,005 |
10 Aug 2020 | INR | 15.16 | 15.44 | 14.93 | 15.11 | 15.11 | -0.05 (-0.33%) | 78,965 |
7 Aug 2020 | INR | 15.05 | 15.4 | 15.05 | 15.16 | 15.16 | +0.11 (+0.73%) | 47,079 |
6 Aug 2020 | INR | 15.5 | 15.5 | 14.97 | 15.05 | 15.05 | -0.39 (-2.53%) | 64,081 |
5 Aug 2020 | INR | 15.1 | 15.88 | 15 | 15.44 | 15.44 | +0.85 (+5.83%) | 151,367 |
4 Aug 2020 | INR | 14.68 | 14.72 | 14.5 | 14.59 | 14.59 | +0.16 (+1.11%) | 15,198 |
3 Aug 2020 | INR | 14.32 | 14.55 | 14.27 | 14.43 | 14.43 | +0.18 (+1.26%) | 46,771 |
31 Jul 2020 | INR | 15.09 | 15.09 | 14.17 | 14.25 | 14.25 | -0.25 (-1.72%) | 41,839 |
30 Jul 2020 | INR | 14.7 | 15 | 14.45 | 14.5 | 14.5 | -0.01 (-0.07%) | 30,151 |
29 Jul 2020 | INR | 14.65 | 14.8 | 14.4 | 14.51 | 14.51 | -0.22 (-1.49%) | 39,906 |
28 Jul 2020 | INR | 14.6 | 14.8 | 14.3 | 14.73 | 14.73 | +0.01 (+0.07%) | 48,013 |
27 Jul 2020 | INR | 15.1 | 15.1 | 14.58 | 14.72 | 14.72 | -0.34 (-2.26%) | 83,782 |
24 Jul 2020 | INR | 15.21 | 15.21 | 14.9 | 15.06 | 15.06 | -0.19 (-1.25%) | 30,853 |
23 Jul 2020 | INR | 15.39 | 15.45 | 15.14 | 15.25 | 15.25 | +0.15 (+0.99%) | 39,401 |
22 Jul 2020 | INR | 15 | 15.41 | 15 | 15.1 | 15.1 | +0.01 (+0.07%) | 56,396 |
21 Jul 2020 | INR | 15.39 | 15.63 | 15 | 15.09 | 15.09 | -0.23 (-1.50%) | 70,844 |
20 Jul 2020 | INR | 15.31 | 15.8 | 15.21 | 15.32 | 15.32 | -0.29 (-1.86%) | 70,124 |