Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 10.6 | 11 | 10.3 | 10.95 | 10.95 | +0.2 (+1.86%) | 15,853 |
21 Apr 2020 | INR | 11.5 | 11.5 | 10.75 | 10.75 | 10.75 | -0.56 (-4.95%) | 21,408 |
20 Apr 2020 | INR | 11.01 | 11.68 | 11.01 | 11.31 | 11.31 | -0.12 (-1.05%) | 15,907 |
17 Apr 2020 | INR | 11.73 | 11.73 | 11 | 11.43 | 11.43 | +0.25 (+2.24%) | 78,050 |
16 Apr 2020 | INR | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | +0.53 (+4.98%) | 39,170 |
15 Apr 2020 | INR | 10.99 | 11.23 | 10.35 | 10.65 | 10.65 | -0.09 (-0.84%) | 31,194 |
13 Apr 2020 | INR | 11.79 | 11.86 | 10.74 | 10.74 | 10.74 | -0.56 (-4.96%) | 31,066 |
9 Apr 2020 | INR | 10.65 | 11.3 | 10.65 | 11.3 | 11.3 | +1.02 (+9.92%) | 30,796 |
8 Apr 2020 | INR | 10.65 | 11 | 10 | 10.28 | 10.28 | -0.38 (-3.56%) | 48,569 |
7 Apr 2020 | INR | 10.7 | 11.25 | 10.2 | 10.66 | 10.66 | +0.08 (+0.76%) | 42,542 |
3 Apr 2020 | INR | 9.3 | 10.89 | 9.3 | 10.58 | 10.58 | +0.58 (+5.80%) | 75,396 |
1 Apr 2020 | INR | 10.65 | 10.75 | 9.9 | 10 | 10 | +0.06 (+0.60%) | 68,398 |
31 Mar 2020 | INR | 8.7 | 9.94 | 8.7 | 9.94 | 9.94 | +1.65 (+19.90%) | 116,683 |
30 Mar 2020 | INR | 7.39 | 8.29 | 6.91 | 8.29 | 8.29 | +1.38 (+19.97%) | 99,768 |
27 Mar 2020 | INR | 7.49 | 8 | 6.85 | 6.91 | 6.91 | -0.21 (-2.95%) | 77,586 |
26 Mar 2020 | INR | 6.98 | 7.45 | 6.51 | 7.12 | 7.12 | +0.14 (+2.01%) | 63,607 |
25 Mar 2020 | INR | 6.89 | 7.39 | 6.06 | 6.98 | 6.98 | +0.47 (+7.22%) | 24,727 |
24 Mar 2020 | INR | 7.7 | 7.7 | 5.85 | 6.51 | 6.51 | -0.44 (-6.33%) | 70,563 |
23 Mar 2020 | INR | 7.7 | 9.5 | 6.94 | 6.95 | 6.95 | -1.72 (-19.84%) | 95,059 |
20 Mar 2020 | INR | 7.95 | 9.15 | 7.7 | 8.67 | 8.67 | +0.32 (+3.83%) | 41,757 |
19 Mar 2020 | INR | 8 | 8.5 | 7.56 | 8.35 | 8.35 | +0.31 (+3.86%) | 35,986 |
18 Mar 2020 | INR | 8.8 | 9 | 7.81 | 8.04 | 8.04 | -0.45 (-5.30%) | 39,221 |
17 Mar 2020 | INR | 9.19 | 9.8 | 8.3 | 8.49 | 8.49 | -0.51 (-5.67%) | 63,401 |
16 Mar 2020 | INR | 9.4 | 9.4 | 8.7 | 9 | 9 | -0.04 (-0.44%) | 39,181 |
13 Mar 2020 | INR | 8.5 | 10 | 8.01 | 9.04 | 9.04 | -0.33 (-3.52%) | 64,122 |
12 Mar 2020 | INR | 10.3 | 10.3 | 9.12 | 9.37 | 9.37 | -1.01 (-9.73%) | 37,449 |
11 Mar 2020 | INR | 9.44 | 10.89 | 9.35 | 10.38 | 10.38 | +1.3 (+14.32%) | 103,407 |
9 Mar 2020 | INR | 8.15 | 9.46 | 8.1 | 9.08 | 9.08 | +0.38 (+4.37%) | 84,771 |
6 Mar 2020 | INR | 9.32 | 9.45 | 7.96 | 8.7 | 8.7 | -1.19 (-12.03%) | 161,473 |
5 Mar 2020 | INR | 9.4 | 10 | 9.4 | 9.89 | 9.89 | +0.15 (+1.54%) | 27,362 |