Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 12.9 | 13.6 | 12.34 | 13.22 | 13.22 | +0.24 (+1.85%) | 2,514 |
21 Apr 2020 | INR | 13 | 13 | 12.98 | 12.98 | 12.98 | -0.18 (-1.37%) | 324 |
20 Apr 2020 | INR | 12.81 | 13.8 | 12.8 | 13.16 | 13.16 | -0.31 (-2.30%) | 5,068 |
17 Apr 2020 | INR | 13.55 | 13.6 | 12.77 | 13.47 | 13.47 | +0.18 (+1.35%) | 7,789 |
16 Apr 2020 | INR | 12.99 | 13.4 | 12.15 | 13.29 | 13.29 | +0.51 (+3.99%) | 39,621 |
15 Apr 2020 | INR | 13.4 | 13.4 | 12.35 | 12.78 | 12.78 | -0.17 (-1.31%) | 42,392 |
13 Apr 2020 | INR | 13.6 | 13.74 | 12.81 | 12.95 | 12.95 | -0.53 (-3.93%) | 7,557 |
9 Apr 2020 | INR | 14.25 | 14.25 | 13.05 | 13.48 | 13.48 | -0.12 (-0.88%) | 13,489 |
8 Apr 2020 | INR | 14.1 | 14.64 | 13.32 | 13.6 | 13.6 | -0.42 (-3.00%) | 81,489 |
7 Apr 2020 | INR | 14 | 14.25 | 13.06 | 14.02 | 14.02 | +0.28 (+2.04%) | 59,497 |
3 Apr 2020 | INR | 13.45 | 14 | 13.45 | 13.74 | 13.74 | +0.37 (+2.77%) | 633 |
1 Apr 2020 | INR | 11.33 | 13.5 | 11.33 | 13.37 | 13.37 | +0.92 (+7.39%) | 1,652 |
31 Mar 2020 | INR | 12.45 | 12.45 | 12.4 | 12.45 | 12.45 | +0.55 (+4.62%) | 213 |
30 Mar 2020 | INR | 11.75 | 12.5 | 10.65 | 11.9 | 11.9 | +0.15 (+1.28%) | 613 |
27 Mar 2020 | INR | 11.85 | 11.85 | 10 | 11.75 | 11.75 | +0.95 (+8.80%) | 6,185 |
26 Mar 2020 | INR | 9.95 | 11.3 | 9.3 | 10.8 | 10.8 | +0.5 (+4.85%) | 52,666 |
25 Mar 2020 | INR | 13.95 | 13.95 | 9.95 | 10.3 | 10.3 | -2.1 (-16.94%) | 13,898 |
24 Mar 2020 | INR | 13.85 | 13.85 | 12 | 12.4 | 12.4 | -0.45 (-3.50%) | 6,775 |
23 Mar 2020 | INR | 14.7 | 15.9 | 11.8 | 12.85 | 12.85 | -1.85 (-12.59%) | 6,850 |
20 Mar 2020 | INR | 13.7 | 16.7 | 13 | 14.7 | 14.7 | +0.35 (+2.44%) | 59,492 |
19 Mar 2020 | INR | 15.85 | 16.15 | 13.25 | 14.35 | 14.35 | -0.8 (-5.28%) | 68,880 |
18 Mar 2020 | INR | 17.6 | 17.6 | 14.1 | 15.15 | 15.15 | -1.7 (-10.09%) | 29,970 |
17 Mar 2020 | INR | 17 | 17.8 | 16.4 | 16.85 | 16.85 | -0.4 (-2.32%) | 36,552 |
16 Mar 2020 | INR | 18.65 | 18.65 | 15.3 | 17.25 | 17.25 | -0.35 (-1.99%) | 18,241 |
13 Mar 2020 | INR | 16 | 18.7 | 16 | 17.6 | 17.6 | -0.8 (-4.35%) | 18,988 |
12 Mar 2020 | INR | 18 | 19.45 | 16.05 | 18.4 | 18.4 | -0.6 (-3.16%) | 70,314 |
11 Mar 2020 | INR | 18.6 | 19.7 | 18.2 | 19 | 19 | -0.65 (-3.31%) | 128,282 |
9 Mar 2020 | INR | 17 | 20 | 16 | 19.65 | 19.65 | +1.9 (+10.70%) | 24,346 |
6 Mar 2020 | INR | 17.75 | 18.2 | 16.95 | 17.75 | 17.75 | -0.55 (-3.01%) | 35,514 |
5 Mar 2020 | INR | 17.9 | 18.5 | 17.05 | 18.3 | 18.3 | +1.15 (+6.71%) | 134,309 |