Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | +1.25 (+4.82%) | 48,471 |
4 Jun 2020 | INR | 25.95 | 25.95 | 25.35 | 25.95 | 25.95 | +1.2 (+4.85%) | 198,443 |
3 Jun 2020 | INR | 24.65 | 24.75 | 23.6 | 24.75 | 24.75 | +1.15 (+4.87%) | 51,582 |
2 Jun 2020 | INR | 23.6 | 23.6 | 23.2 | 23.6 | 23.6 | +1.1 (+4.89%) | 225,969 |
1 Jun 2020 | INR | 22.2 | 22.5 | 22.2 | 22.5 | 22.5 | +1.04 (+4.85%) | 177,084 |
29 May 2020 | INR | 21.46 | 21.46 | 21.05 | 21.46 | 21.46 | +1.02 (+4.99%) | 161,061 |
28 May 2020 | INR | 20.44 | 20.44 | 20.25 | 20.44 | 20.44 | +0.97 (+4.98%) | 174,660 |
27 May 2020 | INR | 19.47 | 19.47 | 18.25 | 19.47 | 19.47 | +0.92 (+4.96%) | 356,877 |
26 May 2020 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | +0.88 (+4.98%) | 72,818 |
22 May 2020 | INR | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | +0.84 (+4.99%) | 69,830 |
21 May 2020 | INR | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | +0.8 (+4.99%) | 5,975 |
20 May 2020 | INR | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | +0.76 (+4.98%) | 14,751 |
19 May 2020 | INR | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | +0.72 (+4.95%) | 35,175 |
18 May 2020 | INR | 14.55 | 14.55 | 14.07 | 14.55 | 14.55 | +0.69 (+4.98%) | 40,256 |
15 May 2020 | INR | 13.86 | 13.86 | 13.21 | 13.86 | 13.86 | +0.66 (+5%) | 18,453 |
14 May 2020 | INR | 13.16 | 13.2 | 12.5 | 13.2 | 13.2 | +0.62 (+4.93%) | 24,978 |
13 May 2020 | INR | 12 | 12.58 | 12 | 12.58 | 12.58 | +0.59 (+4.92%) | 13,195 |
12 May 2020 | INR | 11.99 | 11.99 | 11.05 | 11.99 | 11.99 | +0.57 (+4.99%) | 15,387 |
11 May 2020 | INR | 10.9 | 11.42 | 10.9 | 11.42 | 11.42 | +0.54 (+4.96%) | 21,315 |
8 May 2020 | INR | 10.9 | 11.05 | 10.2 | 10.88 | 10.88 | +0.31 (+2.93%) | 17,031 |
7 May 2020 | INR | 10.49 | 10.77 | 10.3 | 10.57 | 10.57 | +0.31 (+3.02%) | 8,333 |
6 May 2020 | INR | 10.69 | 10.83 | 10.12 | 10.26 | 10.26 | -0.39 (-3.66%) | 3,014 |
5 May 2020 | INR | 10.5 | 10.67 | 10.01 | 10.65 | 10.65 | +0.13 (+1.24%) | 5,820 |
4 May 2020 | INR | 11.55 | 11.55 | 10.52 | 10.52 | 10.52 | -0.55 (-4.97%) | 17,922 |
30 Apr 2020 | INR | 11.2 | 11.27 | 10.61 | 11.07 | 11.07 | +0.3 (+2.79%) | 20,851 |
29 Apr 2020 | INR | 11.45 | 11.59 | 10.64 | 10.77 | 10.77 | -0.32 (-2.89%) | 6,008 |
28 Apr 2020 | INR | 10.5 | 11.09 | 10.5 | 11.09 | 11.09 | +0.09 (+0.82%) | 7,153 |
27 Apr 2020 | INR | 11.75 | 11.75 | 10.65 | 11 | 11 | -0.21 (-1.87%) | 5,989 |
24 Apr 2020 | INR | 11 | 11.5 | 10.5 | 11.21 | 11.21 | +0.22 (+2.00%) | 11,473 |
23 Apr 2020 | INR | 10.99 | 11.5 | 10.45 | 10.99 | 10.99 | 0.0 (0.0%) | 7,828 |