Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 15.45 | 15.62 | 13.5 | 15.53 | 15.53 | +1.33 (+9.37%) | 21,558 |
4 Jun 2020 | INR | 13.5 | 14.2 | 13.4 | 14.2 | 14.2 | +0.13 (+0.92%) | 93,050 |
3 Jun 2020 | INR | 14 | 14.1 | 12.91 | 14.07 | 14.07 | +0.54 (+3.99%) | 37,614 |
2 Jun 2020 | INR | 12.6 | 13.86 | 12.54 | 13.53 | 13.53 | +0.33 (+2.50%) | 30,708 |
1 Jun 2020 | INR | 13.09 | 13.4 | 12.61 | 13.2 | 13.2 | +0.23 (+1.77%) | 13,192 |
29 May 2020 | INR | 11.9 | 13.09 | 11.9 | 12.97 | 12.97 | +0.5 (+4.01%) | 48,869 |
28 May 2020 | INR | 11.46 | 12.65 | 11.46 | 12.47 | 12.47 | +0.41 (+3.40%) | 84,109 |
27 May 2020 | INR | 11.67 | 12.2 | 11.59 | 12.06 | 12.06 | -0.14 (-1.15%) | 48,698 |
26 May 2020 | INR | 11.75 | 12.5 | 11.75 | 12.2 | 12.2 | -0.08 (-0.65%) | 1,417 |
22 May 2020 | INR | 12.39 | 12.39 | 11.95 | 12.28 | 12.28 | -0.29 (-2.31%) | 42,269 |
21 May 2020 | INR | 12.85 | 13.15 | 11.91 | 12.57 | 12.57 | +0.04 (+0.32%) | 95,777 |
20 May 2020 | INR | 12.9 | 12.9 | 11.89 | 12.53 | 12.53 | +0.02 (+0.16%) | 52,915 |
19 May 2020 | INR | 12.69 | 12.69 | 12.06 | 12.51 | 12.51 | -0.18 (-1.42%) | 2,382 |
18 May 2020 | INR | 13 | 13 | 12.15 | 12.69 | 12.69 | -0.09 (-0.70%) | 2,487 |
15 May 2020 | INR | 12.63 | 12.89 | 12.56 | 12.78 | 12.78 | -0.44 (-3.33%) | 36,940 |
14 May 2020 | INR | 12.5 | 13.4 | 12.5 | 13.22 | 13.22 | +0.09 (+0.69%) | 7,181 |
13 May 2020 | INR | 13.35 | 13.55 | 12.72 | 13.13 | 13.13 | -0.17 (-1.28%) | 50,242 |
12 May 2020 | INR | 13.6 | 13.6 | 12.75 | 13.3 | 13.3 | -0.07 (-0.52%) | 51,858 |
11 May 2020 | INR | 13.14 | 13.5 | 13.03 | 13.37 | 13.37 | -0.32 (-2.34%) | 49,749 |
8 May 2020 | INR | 13.75 | 14 | 13.05 | 13.69 | 13.69 | +0.08 (+0.59%) | 3,828 |
7 May 2020 | INR | 13.5 | 13.75 | 13.01 | 13.61 | 13.61 | +0.01 (+0.07%) | 7,253 |
6 May 2020 | INR | 13.74 | 13.8 | 13.01 | 13.6 | 13.6 | +0.07 (+0.52%) | 6,842 |
5 May 2020 | INR | 13.99 | 13.99 | 13.08 | 13.53 | 13.53 | -0.09 (-0.66%) | 3,820 |
4 May 2020 | INR | 13.47 | 13.85 | 12.55 | 13.62 | 13.62 | +0.42 (+3.18%) | 53,570 |
30 Apr 2020 | INR | 13.45 | 13.45 | 12.71 | 13.2 | 13.2 | -0.04 (-0.30%) | 17,727 |
29 Apr 2020 | INR | 12.85 | 13.95 | 12.85 | 13.24 | 13.24 | -0.25 (-1.85%) | 20,804 |
28 Apr 2020 | INR | 13.5 | 13.5 | 12.7 | 13.49 | 13.49 | +0.16 (+1.20%) | 14,776 |
27 Apr 2020 | INR | 13.5 | 13.5 | 12.42 | 13.33 | 13.33 | +0.4 (+3.09%) | 1,814 |
24 Apr 2020 | INR | 13.5 | 13.5 | 12.3 | 12.93 | 12.93 | +0.05 (+0.39%) | 12,098 |
23 Apr 2020 | INR | 13.7 | 13.7 | 12.56 | 12.88 | 12.88 | -0.34 (-2.57%) | 15,566 |