Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 20.6 | 20.8 | 20 | 20.8 | 20.8 | +0.95 (+4.79%) | 3,831 |
4 Jun 2020 | INR | 20.1 | 20.1 | 19.2 | 19.85 | 19.85 | +0.7 (+3.66%) | 14,360 |
3 Jun 2020 | INR | 19 | 19.15 | 19 | 19.15 | 19.15 | +0.9 (+4.93%) | 1,967 |
2 Jun 2020 | INR | 16.85 | 18.25 | 16.85 | 18.25 | 18.25 | +0.85 (+4.89%) | 3,238 |
1 Jun 2020 | INR | 17 | 17.4 | 16.1 | 17.4 | 17.4 | +0.8 (+4.82%) | 2,902 |
29 May 2020 | INR | 16.15 | 16.85 | 15.9 | 16.6 | 16.6 | +0.05 (+0.30%) | 3,798 |
28 May 2020 | INR | 16.8 | 16.95 | 15.4 | 16.55 | 16.55 | +0.4 (+2.48%) | 603,204 |
27 May 2020 | INR | 16.5 | 16.9 | 16.15 | 16.15 | 16.15 | -0.8 (-4.72%) | 1,823 |
26 May 2020 | INR | 16.3 | 17.4 | 16.25 | 16.95 | 16.95 | -0.1 (-0.59%) | 3,800 |
22 May 2020 | INR | 16.4 | 17.4 | 16.3 | 17.05 | 17.05 | +0.05 (+0.29%) | 4,405 |
21 May 2020 | INR | 16.5 | 17 | 16.3 | 17 | 17 | +0.3 (+1.80%) | 2,360 |
20 May 2020 | INR | 16.6 | 16.7 | 15.85 | 16.7 | 16.7 | +0.05 (+0.30%) | 1,831 |
19 May 2020 | INR | 16.85 | 16.85 | 16.15 | 16.65 | 16.65 | -0.3 (-1.77%) | 3,932 |
18 May 2020 | INR | 17 | 17.25 | 16.65 | 16.95 | 16.95 | -0.55 (-3.14%) | 5,391 |
15 May 2020 | INR | 17.8 | 17.9 | 17.3 | 17.5 | 17.5 | -0.4 (-2.23%) | 1,607 |
14 May 2020 | INR | 18 | 18 | 17.4 | 17.9 | 17.9 | -0.35 (-1.92%) | 415 |
13 May 2020 | INR | 18 | 18.45 | 17.5 | 18.25 | 18.25 | +0.4 (+2.24%) | 16,423 |
12 May 2020 | INR | 17.5 | 18.2 | 17.1 | 17.85 | 17.85 | -0.15 (-0.83%) | 9,415 |
11 May 2020 | INR | 18.45 | 18.45 | 17.5 | 18 | 18 | 0.0 (0.0%) | 3,144 |
8 May 2020 | INR | 17.85 | 18.2 | 17 | 18 | 18 | +0.15 (+0.84%) | 14,147 |
7 May 2020 | INR | 18.5 | 18.5 | 16.9 | 17.85 | 17.85 | +0.2 (+1.13%) | 12,775 |
6 May 2020 | INR | 18 | 18 | 16.95 | 17.65 | 17.65 | -0.1 (-0.56%) | 39,071 |
5 May 2020 | INR | 18.45 | 18.45 | 17.55 | 17.75 | 17.75 | -0.7 (-3.79%) | 32,810 |
4 May 2020 | INR | 19 | 19 | 18.45 | 18.45 | 18.45 | -0.94 (-4.85%) | 71,051 |
30 Apr 2020 | INR | 19.55 | 19.55 | 17.7 | 19.39 | 19.39 | +0.77 (+4.14%) | 215,066 |
29 Apr 2020 | INR | 18.25 | 18.62 | 18.25 | 18.62 | 18.62 | +0.88 (+4.96%) | 8,201 |
28 Apr 2020 | INR | 17.75 | 17.75 | 17.3 | 17.74 | 17.74 | +0.83 (+4.91%) | 21,931 |
27 Apr 2020 | INR | 16.91 | 16.91 | 16.7 | 16.91 | 16.91 | +0.8 (+4.97%) | 45,709 |
24 Apr 2020 | INR | 16.11 | 16.11 | 14.59 | 16.11 | 16.11 | +0.76 (+4.95%) | 281,679 |
23 Apr 2020 | INR | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | +0.73 (+4.99%) | 500 |