Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 18.3 | 18.3 | 15.65 | 17.05 | 17.05 | -0.5 (-2.85%) | 3,370 |
27 Aug 2020 | INR | 18.9 | 18.9 | 15.35 | 17.55 | 17.55 | -0.2 (-1.13%) | 2,610 |
26 Aug 2020 | INR | 16.5 | 17.9 | 14.65 | 17.75 | 17.75 | +0.9 (+5.34%) | 2,180 |
25 Aug 2020 | INR | 18.25 | 18.25 | 16.85 | 16.85 | 16.85 | -0.15 (-0.88%) | 2,766 |
24 Aug 2020 | INR | 18.1 | 18.1 | 16.25 | 17 | 17 | +0.35 (+2.10%) | 1,138 |
21 Aug 2020 | INR | 17.8 | 17.8 | 16 | 16.65 | 16.65 | +0.7 (+4.39%) | 224 |
20 Aug 2020 | INR | 16.1 | 17.9 | 15.25 | 15.95 | 15.95 | +0.2 (+1.27%) | 3,505 |
19 Aug 2020 | INR | 15.35 | 15.9 | 15.35 | 15.75 | 15.75 | -0.45 (-2.78%) | 4,283 |
18 Aug 2020 | INR | 17 | 17 | 15.05 | 16.2 | 16.2 | +1.15 (+7.64%) | 1,147 |
17 Aug 2020 | INR | 15 | 15.7 | 15 | 15.05 | 15.05 | -0.8 (-5.05%) | 1,261 |
14 Aug 2020 | INR | 15 | 15.85 | 15 | 15.85 | 15.85 | +0.3 (+1.93%) | 36 |
13 Aug 2020 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
12 Aug 2020 | INR | 15.95 | 16 | 15.5 | 15.55 | 15.55 | +0.05 (+0.32%) | 2,392 |
11 Aug 2020 | INR | 15.45 | 15.95 | 15 | 15.5 | 15.5 | -0.3 (-1.90%) | 2,787 |
10 Aug 2020 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
7 Aug 2020 | INR | 16 | 16 | 15 | 15.8 | 15.8 | +0.2 (+1.28%) | 902 |
6 Aug 2020 | INR | 15.65 | 15.75 | 15.4 | 15.6 | 15.6 | +0.05 (+0.32%) | 2,034 |
5 Aug 2020 | INR | 14.95 | 15.7 | 14.95 | 15.55 | 15.55 | -0.25 (-1.58%) | 1,103 |
4 Aug 2020 | INR | 14.3 | 15.8 | 14.3 | 15.8 | 15.8 | +0.3 (+1.94%) | 8,879 |
3 Aug 2020 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.3 (+1.97%) | 1 |
31 Jul 2020 | INR | 15.55 | 16 | 14.85 | 15.2 | 15.2 | -1.25 (-7.60%) | 517 |
30 Jul 2020 | INR | 16 | 16.45 | 15 | 16.45 | 16.45 | +0.45 (+2.81%) | 300 |
29 Jul 2020 | INR | 16.9 | 16.9 | 14.9 | 16 | 16 | -0.25 (-1.54%) | 210 |
28 Jul 2020 | INR | 15.35 | 16.25 | 15.35 | 16.25 | 16.25 | +0.95 (+6.21%) | 601 |
27 Jul 2020 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
24 Jul 2020 | INR | 15.95 | 15.95 | 15.25 | 15.3 | 15.3 | +0.2 (+1.32%) | 12 |
23 Jul 2020 | INR | 16.35 | 16.35 | 15 | 15.1 | 15.1 | -1.25 (-7.65%) | 259 |
22 Jul 2020 | INR | 15.5 | 16.45 | 15 | 16.35 | 16.35 | +1 (+6.51%) | 2,836 |
21 Jul 2020 | INR | 16.35 | 16.35 | 14.9 | 15.35 | 15.35 | +0.45 (+3.02%) | 1,845 |
20 Jul 2020 | INR | 16.3 | 16.3 | 14.85 | 14.9 | 14.9 | -0.25 (-1.65%) | 519 |