Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 18.05 | 19.2 | 18.05 | 18.95 | 12.6333 | +1.5 (+8.60%) | 5,206 |
4 Jun 2020 | INR | 17.2 | 17.6 | 16.85 | 17.45 | 11.6333 | +0.45 (+2.65%) | 3,216 |
3 Jun 2020 | INR | 18.35 | 18.35 | 17 | 17 | 11.3333 | +0.2 (+1.19%) | 109 |
2 Jun 2020 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 11.2 | 0.0 (0.0%) | 0 |
1 Jun 2020 | INR | 16.05 | 16.8 | 15.6 | 16.8 | 11.2 | -0.05 (-0.30%) | 511 |
29 May 2020 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 11.2333 | 0.0 (0.0%) | 0 |
28 May 2020 | INR | 16.25 | 16.85 | 16.25 | 16.85 | 11.2333 | +1.05 (+6.65%) | 299 |
27 May 2020 | INR | 15.75 | 15.8 | 15.75 | 15.8 | 10.5333 | -0.55 (-3.36%) | 309 |
26 May 2020 | INR | 17 | 17 | 16.35 | 16.35 | 10.9 | +0.4 (+2.51%) | 25 |
22 May 2020 | INR | 15.95 | 15.95 | 15.35 | 15.95 | 10.6333 | +0.35 (+2.24%) | 62 |
21 May 2020 | INR | 15.75 | 17.6 | 15.55 | 15.6 | 10.4 | +0.05 (+0.32%) | 660 |
20 May 2020 | INR | 15.55 | 15.55 | 15.5 | 15.55 | 10.3667 | -1 (-6.04%) | 210 |
19 May 2020 | INR | 16.2 | 16.55 | 15.85 | 16.55 | 11.0333 | -0.2 (-1.19%) | 21 |
18 May 2020 | INR | 16.95 | 16.95 | 16.75 | 16.75 | 11.1667 | -0.85 (-4.83%) | 150 |
15 May 2020 | INR | 20.35 | 20.35 | 16.95 | 17.6 | 11.7333 | -1.2 (-6.38%) | 4,498 |
14 May 2020 | INR | 15.3 | 18.8 | 15.3 | 18.8 | 12.5333 | +3.1 (+19.75%) | 9,238 |
13 May 2020 | INR | 15.7 | 16.65 | 15.65 | 15.7 | 10.4667 | -1.25 (-7.37%) | 72 |
12 May 2020 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 11.3 | 0.0 (0.0%) | 0 |
11 May 2020 | INR | 15.75 | 16.95 | 15.7 | 16.95 | 11.3 | +1.05 (+6.60%) | 185 |
8 May 2020 | INR | 15.9 | 15.9 | 15.9 | 15.9 | 10.6 | -0.3 (-1.85%) | 35 |
7 May 2020 | INR | 17.9 | 17.9 | 16 | 16.2 | 10.8 | -1.3 (-7.43%) | 241 |
6 May 2020 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 11.6667 | 0.0 (0.0%) | 0 |
5 May 2020 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 11.6667 | 0.0 (0.0%) | 0 |
4 May 2020 | INR | 18 | 18 | 16 | 17.5 | 11.6667 | -0.65 (-3.58%) | 8,060 |
30 Apr 2020 | INR | 18.5 | 18.5 | 18.15 | 18.15 | 12.1 | -0.45 (-2.42%) | 143 |
29 Apr 2020 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 12.4 | +0.5 (+2.76%) | 300 |
28 Apr 2020 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 12.0667 | +0.65 (+3.72%) | 50 |
27 Apr 2020 | INR | 17.75 | 18.5 | 17.45 | 17.45 | 11.6333 | +0.75 (+4.49%) | 246 |
24 Apr 2020 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 11.1333 | 0.0 (0.0%) | 0 |
23 Apr 2020 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 11.1333 | 0.0 (0.0%) | 0 |