Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 16 | 16.25 | 14.6 | 14.8 | 14.8 | -0.45 (-2.95%) | 30,597 |
3 Mar 2020 | INR | 13.25 | 16 | 13.25 | 15.25 | 15.25 | +0.6 (+4.10%) | 33,169 |
2 Mar 2020 | INR | 13.35 | 15.2 | 13.35 | 14.65 | 14.65 | +0.5 (+3.53%) | 26,914 |
28 Feb 2020 | INR | 14.2 | 15.4 | 12.6 | 14.15 | 14.15 | -0.15 (-1.05%) | 46,150 |
27 Feb 2020 | INR | 14.55 | 15.3 | 13.6 | 14.3 | 14.3 | -0.8 (-5.30%) | 14,611 |
26 Feb 2020 | INR | 15.35 | 15.7 | 14.85 | 15.1 | 15.1 | -0.25 (-1.63%) | 10,888 |
25 Feb 2020 | INR | 16.4 | 16.4 | 15.15 | 15.35 | 15.35 | -0.6 (-3.76%) | 11,105 |
24 Feb 2020 | INR | 16.5 | 16.5 | 15.55 | 15.95 | 15.95 | +0.6 (+3.91%) | 27,571 |
20 Feb 2020 | INR | 16.1 | 16.4 | 15.2 | 15.35 | 15.35 | -0.75 (-4.66%) | 40,822 |
19 Feb 2020 | INR | 13.95 | 16.7 | 13.8 | 16.1 | 16.1 | +2.15 (+15.41%) | 358,007 |
18 Feb 2020 | INR | 16 | 16 | 13.7 | 13.95 | 13.95 | -1.75 (-11.15%) | 60,129 |
17 Feb 2020 | INR | 16.1 | 17.15 | 15.6 | 15.7 | 15.7 | -0.85 (-5.14%) | 16,676 |
14 Feb 2020 | INR | 17.9 | 17.9 | 16.25 | 16.55 | 16.55 | -0.25 (-1.49%) | 19,156 |
13 Feb 2020 | INR | 18 | 18.4 | 16.5 | 16.8 | 16.8 | -1.35 (-7.44%) | 39,740 |
12 Feb 2020 | INR | 19 | 19 | 18.05 | 18.15 | 18.15 | -0.8 (-4.22%) | 14,077 |
11 Feb 2020 | INR | 19.05 | 19.85 | 18.7 | 18.95 | 18.95 | -0.35 (-1.81%) | 33,118 |
10 Feb 2020 | INR | 20.2 | 21 | 18.95 | 19.3 | 19.3 | -1.1 (-5.39%) | 26,266 |
7 Feb 2020 | INR | 20.5 | 21.6 | 20.05 | 20.4 | 20.4 | -0.1 (-0.49%) | 12,981 |
6 Feb 2020 | INR | 19.6 | 20.8 | 19.5 | 20.5 | 20.5 | +0.95 (+4.86%) | 21,788 |
5 Feb 2020 | INR | 19.9 | 20 | 19.15 | 19.55 | 19.55 | +0.05 (+0.26%) | 18,253 |
4 Feb 2020 | INR | 20.85 | 20.85 | 19.2 | 19.5 | 19.5 | -0.1 (-0.51%) | 9,610 |
3 Feb 2020 | INR | 21.2 | 21.2 | 19.15 | 19.6 | 19.6 | -0.4 (-2%) | 5,139 |
1 Feb 2020 | INR | 20.35 | 21.1 | 19 | 20 | 20 | -0.25 (-1.23%) | 11,143 |
31 Jan 2020 | INR | 19.35 | 20.45 | 19.35 | 20.25 | 20.25 | +0.25 (+1.25%) | 23,980 |
30 Jan 2020 | INR | 20.4 | 20.45 | 19.6 | 20 | 20 | -0.7 (-3.38%) | 13,673 |
29 Jan 2020 | INR | 21.3 | 21.3 | 20.25 | 20.7 | 20.7 | +0.1 (+0.49%) | 7,787 |
28 Jan 2020 | INR | 20.5 | 20.95 | 19.75 | 20.6 | 20.6 | -0.1 (-0.48%) | 28,024 |
27 Jan 2020 | INR | 21 | 21 | 20.7 | 20.7 | 20.7 | -0.15 (-0.72%) | 17,215 |
24 Jan 2020 | INR | 20.8 | 21.4 | 20.7 | 20.85 | 20.85 | +0.15 (+0.72%) | 14,858 |
23 Jan 2020 | INR | 20.55 | 21.25 | 20.55 | 20.7 | 20.7 | -0.25 (-1.19%) | 8,608 |