Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | INR | 21.35 | 22.4 | 21.35 | 22.4 | 22.4 | +1.05 (+4.92%) | 84,000 |
29 Apr 2020 | INR | 20.25 | 22.1 | 20.2 | 21.35 | 21.35 | +0.2 (+0.95%) | 90,000 |
28 Apr 2020 | INR | 20.9 | 21.15 | 20.75 | 21.15 | 21.15 | +1 (+4.96%) | 114,000 |
27 Apr 2020 | INR | 18.7 | 20.45 | 18.65 | 20.15 | 20.15 | +0.65 (+3.33%) | 54,000 |
24 Apr 2020 | INR | 18.25 | 19.8 | 18.2 | 19.5 | 19.5 | +0.45 (+2.36%) | 24,000 |
23 Apr 2020 | INR | 17.45 | 19.05 | 17.4 | 19.05 | 19.05 | +0.85 (+4.67%) | 156,000 |
22 Apr 2020 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.85 (+4.90%) | 30,000 |
21 Apr 2020 | INR | 16.55 | 17.35 | 16.55 | 17.35 | 17.35 | +0.8 (+4.83%) | 42,000 |
20 Apr 2020 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +0.75 (+4.75%) | 30,000 |
17 Apr 2020 | INR | 16 | 16.1 | 14.75 | 15.8 | 15.8 | +0.45 (+2.93%) | 42,000 |
16 Apr 2020 | INR | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | +1.05 (+7.34%) | 6,000 |
15 Apr 2020 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | +1.3 (+10%) | 6,000 |
13 Apr 2020 | INR | 11.1 | 13.05 | 11.1 | 13 | 13 | +1.1 (+9.24%) | 24,000 |
9 Apr 2020 | INR | 11.35 | 13.7 | 10.85 | 11.9 | 11.9 | -1.2 (-9.16%) | 48,000 |
8 Apr 2020 | INR | 16.8 | 16.8 | 12.3 | 13.1 | 13.1 | -2.15 (-14.10%) | 48,000 |
7 Apr 2020 | INR | 11.55 | 15.25 | 11.55 | 15.25 | 15.25 | +2 (+15.09%) | 42,000 |
3 Apr 2020 | INR | 13.35 | 13.35 | 12.6 | 13.25 | 13.25 | -2 (-13.11%) | 36,000 |
1 Apr 2020 | INR | 18.9 | 18.9 | 15.25 | 15.25 | 15.25 | -2.05 (-11.85%) | 12,000 |
31 Mar 2020 | INR | 17.5 | 17.55 | 17.25 | 17.3 | 17.3 | -0.55 (-3.08%) | 60,000 |
30 Mar 2020 | INR | 20.7 | 20.7 | 14.2 | 17.85 | 17.85 | +0.1 (+0.56%) | 36,000 |
27 Mar 2020 | INR | 13.95 | 17.75 | 13.95 | 17.75 | 17.75 | +0.35 (+2.01%) | 18,000 |
26 Mar 2020 | INR | 14.25 | 17.4 | 14.1 | 17.4 | 17.4 | -0.2 (-1.14%) | 42,000 |
25 Mar 2020 | INR | 14.35 | 17.8 | 14.35 | 17.6 | 17.6 | +0.15 (+0.86%) | 60,000 |
24 Mar 2020 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
23 Mar 2020 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
20 Mar 2020 | INR | 15.5 | 17.45 | 12 | 17.45 | 17.45 | +2.45 (+16.33%) | 78,000 |
19 Mar 2020 | INR | 15 | 15 | 15 | 15 | 15 | -0.2 (-1.32%) | 6,000 |
18 Mar 2020 | INR | 15 | 15.2 | 15 | 15.2 | 15.2 | +0.2 (+1.33%) | 18,000 |
17 Mar 2020 | INR | 15 | 15 | 15 | 15 | 15 | -0.55 (-3.54%) | 6,000 |
16 Mar 2020 | INR | 17.5 | 17.5 | 15.5 | 15.55 | 15.55 | -1.95 (-11.14%) | 36,000 |