Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.05 (-4.86%) | 4,681 |
8 May 2020 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | -1.1 (-4.85%) | 2,866 |
7 May 2020 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | -1.15 (-4.82%) | 7,626 |
6 May 2020 | INR | 25.6 | 25.6 | 23.2 | 23.85 | 23.85 | -0.55 (-2.25%) | 86,783 |
5 May 2020 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | +1.15 (+4.95%) | 4,617 |
4 May 2020 | INR | 23.25 | 23.25 | 22.15 | 23.25 | 23.25 | +1.1 (+4.97%) | 25,602 |
30 Apr 2020 | INR | 22.15 | 22.15 | 22.1 | 22.15 | 22.15 | +1.05 (+4.98%) | 26,391 |
29 Apr 2020 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | +1 (+4.98%) | 7,233 |
28 Apr 2020 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | +0.95 (+4.96%) | 3,058 |
27 Apr 2020 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | +0.9 (+4.93%) | 3,059 |
24 Apr 2020 | INR | 18.25 | 18.25 | 17.75 | 18.25 | 18.25 | +0.85 (+4.89%) | 13,047 |
23 Apr 2020 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | +0.8 (+4.82%) | 1,732 |
22 Apr 2020 | INR | 16.6 | 16.6 | 16.55 | 16.6 | 16.6 | +0.75 (+4.73%) | 11,558 |
21 Apr 2020 | INR | 15.85 | 15.85 | 15.3 | 15.85 | 15.85 | +0.75 (+4.97%) | 9,374 |
20 Apr 2020 | INR | 14.45 | 15.1 | 14.45 | 15.1 | 15.1 | +0.7 (+4.86%) | 10,625 |
17 Apr 2020 | INR | 14 | 14.6 | 13.5 | 14.4 | 14.4 | +0.35 (+2.49%) | 42,656 |
16 Apr 2020 | INR | 14.6 | 15.15 | 13.9 | 14.05 | 14.05 | -0.55 (-3.77%) | 44,110 |
15 Apr 2020 | INR | 13.55 | 14.8 | 13.55 | 14.6 | 14.6 | +0.4 (+2.82%) | 13,772 |
13 Apr 2020 | INR | 14.45 | 14.55 | 13.35 | 14.2 | 14.2 | +0.25 (+1.79%) | 36,213 |
9 Apr 2020 | INR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | +0.65 (+4.89%) | 9,733 |
8 Apr 2020 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | +0.6 (+4.72%) | 5,518 |
7 Apr 2020 | INR | 12.6 | 12.75 | 12.5 | 12.7 | 12.7 | +0.55 (+4.53%) | 24,052 |
3 Apr 2020 | INR | 12.4 | 12.4 | 11.7 | 12.15 | 12.15 | +0.3 (+2.53%) | 15,983 |
1 Apr 2020 | INR | 12.8 | 12.85 | 11.7 | 11.85 | 11.85 | -0.45 (-3.66%) | 59,113 |
31 Mar 2020 | INR | 12.7 | 13.3 | 12.1 | 12.3 | 12.3 | -0.4 (-3.15%) | 34,826 |
30 Mar 2020 | INR | 12.7 | 13.8 | 12.7 | 12.7 | 12.7 | -0.65 (-4.87%) | 23,820 |
27 Mar 2020 | INR | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.7 (-4.98%) | 19,997 |
26 Mar 2020 | INR | 14.75 | 15.45 | 14.05 | 14.05 | 14.05 | -0.7 (-4.75%) | 207,560 |
25 Mar 2020 | INR | 15 | 15 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 2,183 |
24 Mar 2020 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 1,641 |