Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 12.59 | 12.95 | 12.49 | 12.5 | 12.5 | -0.25 (-1.96%) | 5,904 |
3 Mar 2020 | INR | 12.81 | 13.31 | 12.69 | 12.75 | 12.75 | -0.08 (-0.62%) | 12,896 |
2 Mar 2020 | INR | 13.4 | 13.54 | 12.77 | 12.83 | 12.83 | -0.61 (-4.54%) | 10,903 |
28 Feb 2020 | INR | 13.87 | 13.87 | 13 | 13.44 | 13.44 | -1.3 (-8.82%) | 6,829 |
27 Feb 2020 | INR | 13.98 | 15 | 13.98 | 14.74 | 14.74 | +0.84 (+6.04%) | 590 |
26 Feb 2020 | INR | 13.59 | 14 | 13.59 | 13.9 | 13.9 | +0.88 (+6.76%) | 2,260 |
25 Feb 2020 | INR | 13.81 | 13.81 | 13.02 | 13.02 | 13.02 | -0.98 (-7%) | 520 |
24 Feb 2020 | INR | 14.75 | 14.75 | 14 | 14 | 14 | -0.52 (-3.58%) | 15,389 |
20 Feb 2020 | INR | 14.69 | 14.84 | 14.52 | 14.52 | 14.52 | +0.28 (+1.97%) | 3,852 |
19 Feb 2020 | INR | 13.71 | 14.24 | 13.71 | 14.24 | 14.24 | +0.74 (+5.48%) | 250 |
18 Feb 2020 | INR | 13.71 | 13.71 | 13.5 | 13.5 | 13.5 | -0.03 (-0.22%) | 415 |
17 Feb 2020 | INR | 13.51 | 13.71 | 13.51 | 13.53 | 13.53 | +0.08 (+0.59%) | 504 |
14 Feb 2020 | INR | 14.12 | 14.12 | 13.39 | 13.45 | 13.45 | -0.67 (-4.75%) | 3,223 |
13 Feb 2020 | INR | 13.74 | 14.12 | 13.51 | 14.12 | 14.12 | +0.46 (+3.37%) | 3,215 |
12 Feb 2020 | INR | 14.18 | 14.18 | 13.6 | 13.66 | 13.66 | -0.45 (-3.19%) | 13,815 |
11 Feb 2020 | INR | 14.46 | 14.46 | 14.1 | 14.11 | 14.11 | -0.41 (-2.82%) | 4,585 |
10 Feb 2020 | INR | 14.47 | 14.56 | 14.47 | 14.52 | 14.52 | +0.02 (+0.14%) | 1,737 |
7 Feb 2020 | INR | 15.01 | 15.02 | 14.5 | 14.5 | 14.5 | -0.24 (-1.63%) | 525 |
6 Feb 2020 | INR | 14.78 | 15.2 | 14.74 | 14.74 | 14.74 | +0.29 (+2.01%) | 2,315 |
5 Feb 2020 | INR | 14.5 | 14.55 | 14 | 14.45 | 14.45 | -0.09 (-0.62%) | 851 |
4 Feb 2020 | INR | 14.45 | 14.85 | 14.45 | 14.54 | 14.54 | +0.79 (+5.75%) | 321 |
3 Feb 2020 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 1 |
1 Feb 2020 | INR | 14.4 | 14.4 | 13.75 | 13.75 | 13.75 | -0.6 (-4.18%) | 2,878 |
31 Jan 2020 | INR | 14.6 | 14.65 | 14.05 | 14.35 | 14.35 | -0.15 (-1.03%) | 5,566 |
30 Jan 2020 | INR | 14.4 | 14.55 | 14.4 | 14.5 | 14.5 | -0.4 (-2.68%) | 473 |
29 Jan 2020 | INR | 15.2 | 15.2 | 14.8 | 14.9 | 14.9 | -0.41 (-2.68%) | 2,955 |
28 Jan 2020 | INR | 15.2 | 15.42 | 15.2 | 15.31 | 15.31 | -0.39 (-2.48%) | 824 |
27 Jan 2020 | INR | 15.65 | 15.75 | 15.57 | 15.7 | 15.7 | +0.05 (+0.32%) | 1,425 |
24 Jan 2020 | INR | 15.5 | 15.65 | 15.47 | 15.65 | 15.65 | -0.1 (-0.63%) | 595 |
23 Jan 2020 | INR | 15.55 | 15.75 | 15.38 | 15.75 | 15.75 | -0.18 (-1.13%) | 1,655 |