Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 15.49 | 15.49 | 14.99 | 15.21 | 15.21 | -0.47 (-3.00%) | 321 |
3 Mar 2020 | INR | 15.8 | 15.8 | 14.31 | 15.68 | 15.68 | -0.12 (-0.76%) | 721 |
2 Mar 2020 | INR | 14.15 | 16.5 | 14.15 | 15.8 | 15.8 | +1 (+6.76%) | 277 |
28 Feb 2020 | INR | 14.5 | 14.8 | 14.1 | 14.8 | 14.8 | +0.3 (+2.07%) | 1,184 |
27 Feb 2020 | INR | 14.5 | 15.3 | 14.5 | 14.5 | 14.5 | +0.05 (+0.35%) | 1,702 |
26 Feb 2020 | INR | 15.2 | 15.2 | 14 | 14.45 | 14.45 | -0.45 (-3.02%) | 4,654 |
25 Feb 2020 | INR | 15.5 | 15.5 | 14.3 | 14.9 | 14.9 | -0.1 (-0.67%) | 5,153 |
24 Feb 2020 | INR | 15 | 16.3 | 15 | 15 | 15 | -0.8 (-5.06%) | 5,662 |
20 Feb 2020 | INR | 16 | 16 | 15.5 | 15.8 | 15.8 | +0.5 (+3.27%) | 1,191 |
19 Feb 2020 | INR | 16.95 | 16.95 | 15.15 | 15.3 | 15.3 | -0.3 (-1.92%) | 8,441 |
18 Feb 2020 | INR | 16.8 | 16.8 | 15 | 15.6 | 15.6 | -0.15 (-0.95%) | 11,326 |
17 Feb 2020 | INR | 19.5 | 22 | 15.55 | 15.75 | 15.75 | -3.15 (-16.67%) | 49,670 |
14 Feb 2020 | INR | 19 | 19.5 | 17.5 | 18.9 | 18.9 | +0.75 (+4.13%) | 477 |
13 Feb 2020 | INR | 18.35 | 19 | 17.55 | 18.15 | 18.15 | -0.2 (-1.09%) | 1,360 |
12 Feb 2020 | INR | 19.1 | 19.1 | 18.25 | 18.35 | 18.35 | -1.15 (-5.90%) | 94 |
11 Feb 2020 | INR | 18.2 | 19.75 | 18.2 | 19.5 | 19.5 | +0.2 (+1.04%) | 262 |
10 Feb 2020 | INR | 19.6 | 19.7 | 18.9 | 19.3 | 19.3 | -0.25 (-1.28%) | 2,322 |
7 Feb 2020 | INR | 19 | 19.95 | 19 | 19.55 | 19.55 | +0.45 (+2.36%) | 534 |
6 Feb 2020 | INR | 20.8 | 20.8 | 19 | 19.1 | 19.1 | -0.55 (-2.80%) | 347 |
5 Feb 2020 | INR | 19.15 | 20 | 19 | 19.65 | 19.65 | -0.35 (-1.75%) | 937 |
4 Feb 2020 | INR | 20 | 20 | 20 | 20 | 20 | +0.85 (+4.44%) | 10 |
3 Feb 2020 | INR | 20.8 | 20.8 | 19.1 | 19.15 | 19.15 | -0.45 (-2.30%) | 313 |
1 Feb 2020 | INR | 20.6 | 20.6 | 19.3 | 19.6 | 19.6 | -0.85 (-4.16%) | 400 |
31 Jan 2020 | INR | 19.2 | 20.8 | 19.2 | 20.45 | 20.45 | +0.8 (+4.07%) | 174 |
30 Jan 2020 | INR | 20.85 | 21 | 19.5 | 19.65 | 19.65 | -0.75 (-3.68%) | 10,558 |
29 Jan 2020 | INR | 21.95 | 22 | 19.5 | 20.4 | 20.4 | +0.2 (+0.99%) | 8,968 |
28 Jan 2020 | INR | 21.3 | 21.3 | 20.2 | 20.2 | 20.2 | -1.8 (-8.18%) | 24,559 |
27 Jan 2020 | INR | 21.8 | 22 | 21.5 | 22 | 22 | +0.1 (+0.46%) | 2,872 |
24 Jan 2020 | INR | 21.85 | 22.95 | 21.8 | 21.9 | 21.9 | -0.15 (-0.68%) | 1,858 |
23 Jan 2020 | INR | 22.2 | 22.25 | 22 | 22.05 | 22.05 | -0.95 (-4.13%) | 572 |