Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 16.65 | 16.7 | 16.05 | 16.6 | 16.6 | +1.41 (+9.28%) | 19,189 |
4 Jun 2020 | INR | 15.44 | 15.64 | 15.04 | 15.19 | 15.19 | +0.29 (+1.95%) | 8,804 |
3 Jun 2020 | INR | 15 | 15.14 | 14.75 | 14.9 | 14.9 | +0.48 (+3.33%) | 18,378 |
2 Jun 2020 | INR | 15.15 | 15.15 | 14.42 | 14.42 | 14.42 | -0.33 (-2.24%) | 1,847 |
1 Jun 2020 | INR | 14.65 | 14.96 | 14.5 | 14.75 | 14.75 | +0.5 (+3.51%) | 1,601 |
29 May 2020 | INR | 14.65 | 14.7 | 14.21 | 14.25 | 14.25 | +0.05 (+0.35%) | 7,576 |
28 May 2020 | INR | 14.98 | 14.98 | 14.2 | 14.2 | 14.2 | -0.15 (-1.05%) | 212 |
27 May 2020 | INR | 14.2 | 14.7 | 14.11 | 14.35 | 14.35 | -0.05 (-0.35%) | 8,051 |
26 May 2020 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | -0.37 (-2.51%) | 11 |
22 May 2020 | INR | 15.05 | 15.05 | 14.2 | 14.77 | 14.77 | -0.04 (-0.27%) | 3,129 |
21 May 2020 | INR | 15.05 | 15.05 | 14.4 | 14.81 | 14.81 | -0.07 (-0.47%) | 1,718 |
20 May 2020 | INR | 14.74 | 14.96 | 14.06 | 14.88 | 14.88 | +0.08 (+0.54%) | 11,147 |
19 May 2020 | INR | 14.89 | 14.89 | 14.8 | 14.8 | 14.8 | +0.21 (+1.44%) | 101 |
18 May 2020 | INR | 14.15 | 15 | 14.09 | 14.59 | 14.59 | -0.24 (-1.62%) | 3,440 |
15 May 2020 | INR | 15 | 15 | 14.45 | 14.83 | 14.83 | +0.41 (+2.84%) | 431 |
14 May 2020 | INR | 15 | 15.04 | 14.32 | 14.42 | 14.42 | -0.36 (-2.44%) | 5,301 |
13 May 2020 | INR | 15.04 | 15.04 | 14.11 | 14.78 | 14.78 | +0.31 (+2.14%) | 1,712 |
12 May 2020 | INR | 14.8 | 14.8 | 14 | 14.47 | 14.47 | -0.04 (-0.28%) | 5,387 |
11 May 2020 | INR | 15.41 | 15.41 | 14.4 | 14.51 | 14.51 | -0.31 (-2.09%) | 2,406 |
8 May 2020 | INR | 15.93 | 15.93 | 14.81 | 14.82 | 14.82 | -0.36 (-2.37%) | 245 |
7 May 2020 | INR | 15.4 | 15.4 | 14.36 | 15.18 | 15.18 | +0.42 (+2.85%) | 3,356 |
6 May 2020 | INR | 15.4 | 15.4 | 14.6 | 14.76 | 14.76 | -0.24 (-1.60%) | 2,776 |
5 May 2020 | INR | 15.9 | 15.9 | 14.75 | 15 | 15 | -0.34 (-2.22%) | 14,389 |
4 May 2020 | INR | 14.26 | 15.34 | 14.26 | 15.34 | 15.34 | +0.39 (+2.61%) | 3,936 |
30 Apr 2020 | INR | 14.3 | 15.19 | 14.25 | 14.95 | 14.95 | 0.0 (0.0%) | 2,710 |
29 Apr 2020 | INR | 15.1 | 15.5 | 14.4 | 14.95 | 14.95 | -0.2 (-1.32%) | 10,586 |
28 Apr 2020 | INR | 16.35 | 16.35 | 15.15 | 15.15 | 15.15 | -0.51 (-3.26%) | 5,677 |
27 Apr 2020 | INR | 17 | 17 | 15.66 | 15.66 | 15.66 | -0.82 (-4.98%) | 6,012 |
24 Apr 2020 | INR | 16 | 16.49 | 15.3 | 16.48 | 16.48 | +0.59 (+3.71%) | 1,179 |
23 Apr 2020 | INR | 16.4 | 17.2 | 15.85 | 15.89 | 15.89 | -0.61 (-3.70%) | 6,434 |