Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 19.05 | 19.45 | 19 | 19.05 | 19.05 | -0.1 (-0.52%) | 38,319 |
27 Aug 2020 | INR | 19 | 19.35 | 19 | 19.15 | 19.15 | +0.35 (+1.86%) | 307,945 |
26 Aug 2020 | INR | 19.1 | 19.1 | 18.75 | 18.8 | 18.8 | +0.15 (+0.80%) | 5,669 |
25 Aug 2020 | INR | 18.45 | 19.05 | 17.95 | 18.65 | 18.65 | +0.45 (+2.47%) | 59,722 |
24 Aug 2020 | INR | 17.9 | 18.25 | 17.15 | 18.2 | 18.2 | +0.3 (+1.68%) | 617,256 |
21 Aug 2020 | INR | 19.05 | 19.5 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 23,671 |
20 Aug 2020 | INR | 18.75 | 19.35 | 18.55 | 18.8 | 18.8 | -0.6 (-3.09%) | 19,014 |
19 Aug 2020 | INR | 20.4 | 20.4 | 19.05 | 19.4 | 19.4 | -0.1 (-0.51%) | 25,987 |
18 Aug 2020 | INR | 18.7 | 19.55 | 18.7 | 19.5 | 19.5 | +0.85 (+4.56%) | 9,442 |
17 Aug 2020 | INR | 18.65 | 18.75 | 18 | 18.65 | 18.65 | +0.75 (+4.19%) | 18,807 |
14 Aug 2020 | INR | 18 | 18 | 17.05 | 17.9 | 17.9 | +0.75 (+4.37%) | 44,881 |
13 Aug 2020 | INR | 17 | 17.15 | 16.05 | 17.15 | 17.15 | +0.8 (+4.89%) | 15,693 |
12 Aug 2020 | INR | 15.85 | 16.45 | 15.2 | 16.35 | 16.35 | +0.65 (+4.14%) | 25,130 |
11 Aug 2020 | INR | 16 | 16.45 | 15.3 | 15.7 | 15.7 | -0.25 (-1.57%) | 7,404 |
10 Aug 2020 | INR | 15.2 | 16.2 | 15.2 | 15.95 | 15.95 | +0.4 (+2.57%) | 54,520 |
7 Aug 2020 | INR | 16.1 | 16.15 | 15 | 15.55 | 15.55 | 0.0 (0.0%) | 11,280 |
6 Aug 2020 | INR | 15.6 | 16.65 | 15.45 | 15.55 | 15.55 | -0.7 (-4.31%) | 10,656 |
5 Aug 2020 | INR | 16 | 16.8 | 15.45 | 16.25 | 16.25 | 0.0 (0.0%) | 162,862 |
4 Aug 2020 | INR | 16.05 | 16.75 | 16 | 16.25 | 16.25 | -0.25 (-1.52%) | 11,399 |
3 Aug 2020 | INR | 16.05 | 16.85 | 16.05 | 16.5 | 16.5 | -0.25 (-1.49%) | 3,620 |
31 Jul 2020 | INR | 17.1 | 17.7 | 16.6 | 16.75 | 16.75 | -0.35 (-2.05%) | 59,585 |
30 Jul 2020 | INR | 16.7 | 18.15 | 16.65 | 17.1 | 17.1 | -0.4 (-2.29%) | 6,571 |
29 Jul 2020 | INR | 16.85 | 17.75 | 16.85 | 17.5 | 17.5 | -0.2 (-1.13%) | 6,038 |
28 Jul 2020 | INR | 18.45 | 18.45 | 17.45 | 17.7 | 17.7 | -0.65 (-3.54%) | 20,790 |
27 Jul 2020 | INR | 18.45 | 19.2 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 8,678 |
24 Jul 2020 | INR | 18.65 | 19.5 | 18.65 | 19.3 | 19.3 | -0.3 (-1.53%) | 2,964 |
23 Jul 2020 | INR | 19.9 | 19.9 | 18.65 | 19.6 | 19.6 | +0.35 (+1.82%) | 2,718 |
22 Jul 2020 | INR | 19.55 | 19.55 | 19 | 19.25 | 19.25 | -0.3 (-1.53%) | 2,292 |
21 Jul 2020 | INR | 19.6 | 19.9 | 18.5 | 19.55 | 19.55 | +0.55 (+2.89%) | 5,638 |
20 Jul 2020 | INR | 19.85 | 19.85 | 18.55 | 19 | 19 | -0.3 (-1.55%) | 5,320 |