Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2020 | INR | 10.99 | 11.55 | 10.57 | 11.06 | 11.06 | +0.06 (+0.55%) | 2,489,077 |
17 Aug 2020 | INR | 11.8 | 11.8 | 10.99 | 11 | 11 | -0.56 (-4.84%) | 1,340,272 |
14 Aug 2020 | INR | 12.35 | 12.35 | 11.46 | 11.56 | 11.56 | -0.49 (-4.07%) | 745,667 |
13 Aug 2020 | INR | 12.44 | 12.7 | 11.7 | 12.05 | 12.05 | -0.08 (-0.66%) | 968,650 |
12 Aug 2020 | INR | 11.9 | 12.13 | 11.2 | 12.13 | 12.13 | +0.57 (+4.93%) | 1,753,083 |
11 Aug 2020 | INR | 11.56 | 11.56 | 11.55 | 11.56 | 11.56 | +0.55 (+5.00%) | 1,213,542 |
10 Aug 2020 | INR | 10.89 | 11.01 | 10.1 | 11.01 | 11.01 | +0.52 (+4.96%) | 1,100,180 |
7 Aug 2020 | INR | 10.4 | 10.65 | 10.08 | 10.49 | 10.49 | +0.06 (+0.58%) | 271,345 |
6 Aug 2020 | INR | 10.94 | 11 | 9.96 | 10.43 | 10.43 | -0.05 (-0.48%) | 1,333,801 |
5 Aug 2020 | INR | 10.48 | 10.48 | 10.28 | 10.48 | 10.48 | +0.49 (+4.90%) | 1,673,527 |
4 Aug 2020 | INR | 9.9 | 10 | 9.56 | 9.99 | 9.99 | +0.46 (+4.83%) | 1,200,887 |
3 Aug 2020 | INR | 9.39 | 9.53 | 8.75 | 9.53 | 9.53 | +0.45 (+4.96%) | 1,111,233 |
31 Jul 2020 | INR | 8.54 | 9.3 | 8.53 | 9.08 | 9.08 | +0.11 (+1.23%) | 728,078 |
30 Jul 2020 | INR | 8.6 | 8.97 | 8.6 | 8.97 | 8.97 | +0.42 (+4.91%) | 380,418 |
29 Jul 2020 | INR | 8.37 | 8.55 | 8.2 | 8.55 | 8.55 | +0.4 (+4.91%) | 206,444 |
28 Jul 2020 | INR | 8.01 | 8.4 | 7.76 | 8.15 | 8.15 | +0.11 (+1.37%) | 134,648 |
27 Jul 2020 | INR | 8.25 | 8.47 | 7.95 | 8.04 | 8.04 | -0.32 (-3.83%) | 311,470 |
24 Jul 2020 | INR | 8.8 | 8.8 | 8.36 | 8.36 | 8.36 | -0.44 (-5.00%) | 152,342 |
23 Jul 2020 | INR | 9 | 9.09 | 8.62 | 8.8 | 8.8 | -0.03 (-0.34%) | 211,265 |
22 Jul 2020 | INR | 9.14 | 9.14 | 8.71 | 8.83 | 8.83 | +0.12 (+1.38%) | 647,228 |
21 Jul 2020 | INR | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | +0.41 (+4.94%) | 97,042 |
20 Jul 2020 | INR | 8.23 | 8.3 | 8.15 | 8.3 | 8.3 | +0.39 (+4.93%) | 54,524 |
17 Jul 2020 | INR | 7.65 | 7.91 | 7.41 | 7.91 | 7.91 | +0.37 (+4.91%) | 97,638 |
16 Jul 2020 | INR | 7.37 | 7.7 | 7.37 | 7.54 | 7.54 | +0.02 (+0.27%) | 177,070 |
15 Jul 2020 | INR | 7.56 | 7.75 | 7.45 | 7.52 | 7.52 | -0.09 (-1.18%) | 137,468 |
14 Jul 2020 | INR | 7.75 | 7.75 | 7.54 | 7.61 | 7.61 | -0.19 (-2.44%) | 53,977 |
13 Jul 2020 | INR | 7.8 | 7.9 | 7.55 | 7.8 | 7.8 | +0.11 (+1.43%) | 212,026 |
10 Jul 2020 | INR | 7.7 | 7.99 | 7.6 | 7.69 | 7.69 | -0.13 (-1.66%) | 90,963 |
9 Jul 2020 | INR | 7.72 | 7.85 | 7.5 | 7.82 | 7.82 | +0.08 (+1.03%) | 150,786 |
8 Jul 2020 | INR | 8.1 | 8.1 | 7.6 | 7.74 | 7.74 | -0.25 (-3.13%) | 270,477 |