Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 15.2 | 15.5 | 15.1 | 15.1 | 15.1 | -0.2 (-1.31%) | 3,604 |
27 Aug 2020 | INR | 15.15 | 15.4 | 14.95 | 15.3 | 15.3 | -0.1 (-0.65%) | 2,587 |
26 Aug 2020 | INR | 15 | 15.5 | 14.75 | 15.4 | 15.4 | +0.2 (+1.32%) | 7,548 |
25 Aug 2020 | INR | 15.35 | 15.35 | 15.2 | 15.2 | 15.2 | -0.25 (-1.62%) | 6,612 |
24 Aug 2020 | INR | 16 | 16 | 15.3 | 15.45 | 15.45 | -0.15 (-0.96%) | 7,944 |
21 Aug 2020 | INR | 15.95 | 16.25 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 8,291 |
20 Aug 2020 | INR | 15.7 | 15.9 | 15.5 | 15.6 | 15.6 | -0.1 (-0.64%) | 15,756 |
19 Aug 2020 | INR | 15.9 | 15.9 | 15.7 | 15.7 | 15.7 | -0.2 (-1.26%) | 1,222 |
18 Aug 2020 | INR | 15 | 16.55 | 15 | 15.9 | 15.9 | +0.2 (+1.27%) | 13,364 |
17 Aug 2020 | INR | 15.95 | 16.2 | 15.45 | 15.7 | 15.7 | -0.3 (-1.88%) | 7,472 |
14 Aug 2020 | INR | 15.7 | 16.95 | 15.7 | 16 | 16 | +0.4 (+2.56%) | 22,357 |
13 Aug 2020 | INR | 16.15 | 16.15 | 15.6 | 15.6 | 15.6 | -0.1 (-0.64%) | 651 |
12 Aug 2020 | INR | 15.7 | 15.9 | 15.3 | 15.7 | 15.7 | -0.15 (-0.95%) | 8,213 |
11 Aug 2020 | INR | 16.05 | 16.05 | 15.6 | 15.85 | 15.85 | 0.0 (0.0%) | 2,818 |
10 Aug 2020 | INR | 15.85 | 15.85 | 15.8 | 15.85 | 15.85 | -0.2 (-1.25%) | 6,593 |
7 Aug 2020 | INR | 17.25 | 17.25 | 15.8 | 16.05 | 16.05 | 0.0 (0.0%) | 995 |
6 Aug 2020 | INR | 16.4 | 16.5 | 15.95 | 16.05 | 16.05 | -0.2 (-1.23%) | 11,393 |
5 Aug 2020 | INR | 17 | 17 | 16.15 | 16.25 | 16.25 | +0.15 (+0.93%) | 2,361 |
4 Aug 2020 | INR | 16 | 16.4 | 16 | 16.1 | 16.1 | +0.2 (+1.26%) | 740 |
3 Aug 2020 | INR | 15.85 | 16.2 | 15.25 | 15.9 | 15.9 | -0.45 (-2.75%) | 1,851 |
31 Jul 2020 | INR | 16.2 | 16.9 | 16.05 | 16.35 | 16.35 | +0.35 (+2.19%) | 2,131 |
30 Jul 2020 | INR | 16.45 | 16.55 | 15.65 | 16 | 16 | -0.4 (-2.44%) | 15,386 |
29 Jul 2020 | INR | 15.65 | 17.35 | 15.5 | 16.4 | 16.4 | +0.55 (+3.47%) | 16,442 |
28 Jul 2020 | INR | 16.05 | 16.15 | 15.8 | 15.85 | 15.85 | -0.15 (-0.94%) | 6,745 |
27 Jul 2020 | INR | 16.15 | 16.8 | 15.8 | 16 | 16 | -0.1 (-0.62%) | 9,203 |
24 Jul 2020 | INR | 16.9 | 16.9 | 15.8 | 16.1 | 16.1 | -1.15 (-6.67%) | 30,048 |
23 Jul 2020 | INR | 13.75 | 17.3 | 13.75 | 17.25 | 17.25 | +2.8 (+19.38%) | 47,985 |
22 Jul 2020 | INR | 14.2 | 14.55 | 13.2 | 14.45 | 14.45 | +0.1 (+0.70%) | 1,481 |
21 Jul 2020 | INR | 14.65 | 14.65 | 14 | 14.35 | 14.35 | -0.15 (-1.03%) | 750 |
20 Jul 2020 | INR | 14.7 | 14.85 | 14.5 | 14.5 | 14.5 | +0.3 (+2.11%) | 5,385 |