Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 19.75 | 20.25 | 19.55 | 19.65 | 19.65 | -0.05 (-0.25%) | 205,955 |
27 Aug 2020 | INR | 19.95 | 20 | 19.6 | 19.7 | 19.7 | -0.15 (-0.76%) | 97,777 |
26 Aug 2020 | INR | 20 | 20.1 | 19.8 | 19.85 | 19.85 | 0.0 (0.0%) | 78,492 |
25 Aug 2020 | INR | 20.05 | 20.25 | 19.7 | 19.85 | 19.85 | -0.15 (-0.75%) | 121,312 |
24 Aug 2020 | INR | 21.6 | 21.6 | 19.75 | 20 | 20 | -0.7 (-3.38%) | 183,634 |
21 Aug 2020 | INR | 21.4 | 21.75 | 20.5 | 20.7 | 20.7 | -0.4 (-1.90%) | 234,236 |
20 Aug 2020 | INR | 20.45 | 21.85 | 20.1 | 21.1 | 21.1 | +0.35 (+1.69%) | 471,012 |
19 Aug 2020 | INR | 20.55 | 21.25 | 19.9 | 20.75 | 20.75 | +0.25 (+1.22%) | 297,900 |
18 Aug 2020 | INR | 19.25 | 20.7 | 19.15 | 20.5 | 20.5 | +1.5 (+7.89%) | 216,612 |
17 Aug 2020 | INR | 19.5 | 19.5 | 18.9 | 19 | 19 | +0.15 (+0.80%) | 30,379 |
14 Aug 2020 | INR | 19.3 | 19.8 | 18.8 | 18.85 | 18.85 | -0.45 (-2.33%) | 109,863 |
13 Aug 2020 | INR | 19.25 | 19.75 | 19.15 | 19.3 | 19.3 | +0.05 (+0.26%) | 119,053 |
12 Aug 2020 | INR | 18.9 | 19.95 | 18.55 | 19.25 | 19.25 | +0.55 (+2.94%) | 199,906 |
11 Aug 2020 | INR | 18.4 | 19.2 | 18.4 | 18.7 | 18.7 | +0.1 (+0.54%) | 107,504 |
10 Aug 2020 | INR | 19.3 | 19.3 | 18.45 | 18.6 | 18.6 | -0.15 (-0.80%) | 104,410 |
7 Aug 2020 | INR | 18.15 | 19.45 | 18.05 | 18.75 | 18.75 | +0.65 (+3.59%) | 223,369 |
6 Aug 2020 | INR | 18.55 | 18.55 | 18 | 18.1 | 18.1 | -0.1 (-0.55%) | 79,738 |
5 Aug 2020 | INR | 18.25 | 18.5 | 18.1 | 18.2 | 18.2 | +0.15 (+0.83%) | 82,835 |
4 Aug 2020 | INR | 18.25 | 18.4 | 18.05 | 18.05 | 18.05 | -0.05 (-0.28%) | 72,144 |
3 Aug 2020 | INR | 18.2 | 18.55 | 17.85 | 18.1 | 18.1 | -0.1 (-0.55%) | 68,448 |
31 Jul 2020 | INR | 18.7 | 18.95 | 18.1 | 18.2 | 18.2 | -0.3 (-1.62%) | 40,918 |
30 Jul 2020 | INR | 19 | 19.4 | 18.3 | 18.5 | 18.5 | -0.45 (-2.37%) | 109,850 |
29 Jul 2020 | INR | 18.8 | 19.5 | 18.7 | 18.95 | 18.95 | +0.2 (+1.07%) | 70,514 |
28 Jul 2020 | INR | 19.1 | 19.15 | 18.65 | 18.75 | 18.75 | +0.15 (+0.81%) | 97,159 |
27 Jul 2020 | INR | 19.15 | 19.15 | 18.5 | 18.6 | 18.6 | -0.3 (-1.59%) | 98,555 |
24 Jul 2020 | INR | 19.2 | 19.35 | 18.8 | 18.9 | 18.9 | -0.55 (-2.83%) | 83,627 |
23 Jul 2020 | INR | 19.4 | 19.7 | 19.2 | 19.45 | 19.45 | +0.55 (+2.91%) | 204,107 |
22 Jul 2020 | INR | 19.4 | 19.4 | 18.75 | 18.9 | 18.9 | -0.2 (-1.05%) | 104,667 |
21 Jul 2020 | INR | 19.6 | 20.15 | 18.85 | 19.1 | 19.1 | -0.15 (-0.78%) | 147,258 |
20 Jul 2020 | INR | 19.2 | 19.7 | 19.15 | 19.25 | 19.25 | +0.05 (+0.26%) | 181,931 |