Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 11.5 | 13.95 | 11.5 | 12.38 | 12.38 | -0.07 (-0.56%) | 13,084 |
21 Apr 2020 | INR | 12.42 | 12.84 | 11.76 | 12.45 | 12.45 | -0.82 (-6.18%) | 9,555 |
20 Apr 2020 | INR | 14.64 | 14.9 | 12.35 | 13.27 | 13.27 | -0.27 (-1.99%) | 12,819 |
17 Apr 2020 | INR | 12.74 | 14.65 | 12.08 | 13.54 | 13.54 | +1.31 (+10.71%) | 10,981 |
16 Apr 2020 | INR | 12 | 12.49 | 11.6 | 12.23 | 12.23 | +0.53 (+4.53%) | 8,225 |
15 Apr 2020 | INR | 11.89 | 12.45 | 11.4 | 11.7 | 11.7 | +0.44 (+3.91%) | 5,313 |
13 Apr 2020 | INR | 11.98 | 11.98 | 10.71 | 11.26 | 11.26 | +0.1 (+0.90%) | 4,382 |
9 Apr 2020 | INR | 12.39 | 12.39 | 11 | 11.16 | 11.16 | -0.15 (-1.33%) | 25,284 |
8 Apr 2020 | INR | 11.47 | 13.6 | 10.31 | 11.31 | 11.31 | -0.18 (-1.57%) | 22,656 |
7 Apr 2020 | INR | 11.4 | 11.95 | 11 | 11.49 | 11.49 | +0.45 (+4.08%) | 10,979 |
3 Apr 2020 | INR | 11.89 | 11.9 | 10.1 | 11.04 | 11.04 | +0.04 (+0.36%) | 7,632 |
1 Apr 2020 | INR | 12.1 | 12.1 | 10.05 | 11 | 11 | +0.46 (+4.36%) | 3,121 |
31 Mar 2020 | INR | 11.35 | 12.93 | 10.27 | 10.54 | 10.54 | -0.28 (-2.59%) | 7,508 |
30 Mar 2020 | INR | 10.8 | 11.85 | 10 | 10.82 | 10.82 | +0.12 (+1.12%) | 3,277 |
27 Mar 2020 | INR | 11.9 | 11.9 | 9.62 | 10.7 | 10.7 | +0.36 (+3.48%) | 33,204 |
26 Mar 2020 | INR | 10.9 | 11.6 | 8.5 | 10.34 | 10.34 | +0.59 (+6.05%) | 17,912 |
25 Mar 2020 | INR | 8.89 | 10.05 | 8 | 9.75 | 9.75 | +1.36 (+16.21%) | 11,564 |
24 Mar 2020 | INR | 8.31 | 9.7 | 8 | 8.39 | 8.39 | +0.2 (+2.44%) | 8,939 |
23 Mar 2020 | INR | 8.3 | 11.6 | 7.76 | 8.19 | 8.19 | -1.51 (-15.57%) | 10,949 |
20 Mar 2020 | INR | 9.99 | 9.99 | 8.8 | 9.7 | 9.7 | +0.47 (+5.09%) | 21,784 |
19 Mar 2020 | INR | 9.99 | 9.99 | 8.3 | 9.23 | 9.23 | -0.13 (-1.39%) | 8,368 |
18 Mar 2020 | INR | 10.99 | 10.99 | 8.5 | 9.36 | 9.36 | -0.87 (-8.50%) | 13,063 |
17 Mar 2020 | INR | 10.99 | 11.6 | 10.05 | 10.23 | 10.23 | -0.56 (-5.19%) | 22,695 |
16 Mar 2020 | INR | 10.8 | 11.59 | 9.85 | 10.79 | 10.79 | +0.62 (+6.10%) | 7,542 |
13 Mar 2020 | INR | 11.9 | 11.9 | 9.23 | 10.17 | 10.17 | -0.93 (-8.38%) | 34,931 |
12 Mar 2020 | INR | 12.39 | 12.39 | 10.8 | 11.1 | 11.1 | -1.41 (-11.27%) | 10,531 |
11 Mar 2020 | INR | 12.91 | 13.9 | 12.11 | 12.51 | 12.51 | -0.1 (-0.79%) | 14,776 |
9 Mar 2020 | INR | 12.5 | 13.5 | 11.01 | 12.61 | 12.61 | -0.09 (-0.71%) | 20,860 |
6 Mar 2020 | INR | 13.89 | 13.89 | 12.04 | 12.7 | 12.7 | -0.57 (-4.30%) | 11,911 |
5 Mar 2020 | INR | 13.39 | 13.89 | 13 | 13.27 | 13.27 | -0.12 (-0.90%) | 8,143 |