Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 22.45 | 23.65 | 22.4 | 23.3 | 23.3 | +1.05 (+4.72%) | 17,842 |
4 Jun 2020 | INR | 23 | 23.05 | 22.2 | 22.25 | 22.25 | -0.45 (-1.98%) | 6,023 |
3 Jun 2020 | INR | 22.5 | 23.5 | 22.5 | 22.7 | 22.7 | +0.6 (+2.71%) | 8,343 |
2 Jun 2020 | INR | 22.25 | 22.25 | 21.75 | 22.1 | 22.1 | +0.6 (+2.79%) | 8,259 |
1 Jun 2020 | INR | 21 | 22.15 | 21 | 21.5 | 21.5 | +0.2 (+0.94%) | 18,993 |
29 May 2020 | INR | 21.25 | 21.6 | 20.9 | 21.3 | 21.3 | -0.05 (-0.23%) | 5,348 |
28 May 2020 | INR | 21.45 | 21.5 | 21 | 21.35 | 21.35 | +0.6 (+2.89%) | 23,421 |
27 May 2020 | INR | 21.9 | 21.9 | 20.45 | 20.75 | 20.75 | -0.05 (-0.24%) | 4,632 |
26 May 2020 | INR | 21.45 | 21.45 | 20.5 | 20.8 | 20.8 | -0.2 (-0.95%) | 8,587 |
22 May 2020 | INR | 21.3 | 21.8 | 20.3 | 21 | 21 | -0.65 (-3.00%) | 11,531 |
21 May 2020 | INR | 21.3 | 22.1 | 21.05 | 21.65 | 21.65 | +0.15 (+0.70%) | 6,392 |
20 May 2020 | INR | 21.65 | 21.95 | 21.25 | 21.5 | 21.5 | +0.35 (+1.65%) | 8,806 |
19 May 2020 | INR | 21.1 | 22.5 | 21.05 | 21.15 | 21.15 | -0.4 (-1.86%) | 9,141 |
18 May 2020 | INR | 23.1 | 23.1 | 21.3 | 21.55 | 21.55 | -1.15 (-5.07%) | 8,890 |
15 May 2020 | INR | 23.95 | 23.95 | 20.1 | 22.7 | 22.7 | 0.0 (0.0%) | 20,882 |
14 May 2020 | INR | 22.8 | 23.15 | 22.6 | 22.7 | 22.7 | -0.35 (-1.52%) | 18,457 |
13 May 2020 | INR | 24.4 | 24.4 | 22.85 | 23.05 | 23.05 | +0.45 (+1.99%) | 29,535 |
12 May 2020 | INR | 23 | 23.3 | 22.35 | 22.6 | 22.6 | -0.6 (-2.59%) | 25,037 |
11 May 2020 | INR | 25 | 26.25 | 23 | 23.2 | 23.2 | -0.7 (-2.93%) | 154,194 |
8 May 2020 | INR | 24.2 | 25.3 | 23 | 23.9 | 23.9 | +0.4 (+1.70%) | 68,718 |
7 May 2020 | INR | 20.45 | 24.2 | 19.7 | 23.5 | 23.5 | +2.95 (+14.36%) | 72,084 |
6 May 2020 | INR | 23.2 | 23.2 | 20.4 | 20.55 | 20.55 | -0.8 (-3.75%) | 24,174 |
5 May 2020 | INR | 22.4 | 23.25 | 21.1 | 21.35 | 21.35 | +0.1 (+0.47%) | 18,485 |
4 May 2020 | INR | 23.9 | 23.9 | 20.55 | 21.25 | 21.25 | -2.7 (-11.27%) | 43,544 |
30 Apr 2020 | INR | 21.25 | 25.65 | 21.2 | 23.95 | 23.95 | +2.55 (+11.92%) | 229,742 |
29 Apr 2020 | INR | 19.9 | 21.7 | 19.5 | 21.4 | 21.4 | +1.85 (+9.46%) | 35,422 |
28 Apr 2020 | INR | 19.45 | 19.8 | 19.2 | 19.55 | 19.55 | -0.1 (-0.51%) | 3,962 |
27 Apr 2020 | INR | 19.75 | 20.05 | 19.45 | 19.65 | 19.65 | +0.15 (+0.77%) | 4,864 |
24 Apr 2020 | INR | 20 | 20 | 19.2 | 19.5 | 19.5 | -0.65 (-3.23%) | 7,231 |
23 Apr 2020 | INR | 20.55 | 20.65 | 20 | 20.15 | 20.15 | +0.05 (+0.25%) | 11,482 |