Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 18.3 | 18.85 | 17.4 | 18.8 | 18.8 | +1.65 (+9.62%) | 2,067,859 |
4 Jun 2020 | INR | 16.65 | 17.4 | 16 | 17.15 | 17.15 | +0.55 (+3.31%) | 741,845 |
3 Jun 2020 | INR | 16.85 | 16.85 | 16.4 | 16.6 | 16.6 | +0.2 (+1.22%) | 479,396 |
2 Jun 2020 | INR | 16.4 | 16.65 | 15.9 | 16.4 | 16.4 | +0.3 (+1.86%) | 548,356 |
1 Jun 2020 | INR | 15.85 | 16.3 | 15.5 | 16.1 | 16.1 | +0.4 (+2.55%) | 334,179 |
29 May 2020 | INR | 16 | 16 | 15.45 | 15.7 | 15.7 | -0.3 (-1.88%) | 272,557 |
28 May 2020 | INR | 15.45 | 16.35 | 15.25 | 16 | 16 | +0.3 (+1.91%) | 404,294 |
27 May 2020 | INR | 16.4 | 16.4 | 15.15 | 15.7 | 15.7 | +0.05 (+0.32%) | 634,643 |
26 May 2020 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | +0.7 (+4.68%) | 240,775 |
22 May 2020 | INR | 14.85 | 14.95 | 14.5 | 14.95 | 14.95 | +0.7 (+4.91%) | 401,585 |
21 May 2020 | INR | 13.15 | 14.25 | 13.1 | 14.25 | 14.25 | +0.65 (+4.78%) | 377,448 |
20 May 2020 | INR | 14 | 14.1 | 13.6 | 13.6 | 13.6 | -0.7 (-4.90%) | 278,963 |
19 May 2020 | INR | 15 | 15 | 14.25 | 14.3 | 14.3 | -0.7 (-4.67%) | 466,293 |
18 May 2020 | INR | 16.05 | 16.05 | 15 | 15 | 15 | -0.75 (-4.76%) | 250,453 |
15 May 2020 | INR | 15.8 | 16.25 | 15.35 | 15.75 | 15.75 | -0.05 (-0.32%) | 351,402 |
14 May 2020 | INR | 15.95 | 16.55 | 15.4 | 15.8 | 15.8 | -0.15 (-0.94%) | 326,300 |
13 May 2020 | INR | 16.85 | 16.85 | 15.55 | 15.95 | 15.95 | -0.2 (-1.24%) | 339,110 |
12 May 2020 | INR | 16.15 | 16.4 | 15.4 | 16.15 | 16.15 | 0.0 (0.0%) | 462,699 |
11 May 2020 | INR | 16.85 | 17.45 | 15.95 | 16.15 | 16.15 | -0.6 (-3.58%) | 776,060 |
8 May 2020 | INR | 16.85 | 16.85 | 15.25 | 16.75 | 16.75 | +0.7 (+4.36%) | 1,534,761 |
7 May 2020 | INR | 15.8 | 16.05 | 15.7 | 16.05 | 16.05 | +0.75 (+4.90%) | 219,272 |
6 May 2020 | INR | 15.3 | 16.1 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 490,389 |
5 May 2020 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 145,511 |
4 May 2020 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 65,762 |
30 Apr 2020 | INR | 17.75 | 18.75 | 17.75 | 17.75 | 17.75 | -0.9 (-4.83%) | 1,310,912 |
29 Apr 2020 | INR | 18.65 | 19.35 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 1,187,533 |
28 Apr 2020 | INR | 19.6 | 20.05 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 1,591,333 |
27 Apr 2020 | INR | 22.7 | 22.7 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 3,626,536 |
24 Apr 2020 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +1 (+4.84%) | 155,897 |
23 Apr 2020 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | +0.95 (+4.82%) | 109,856 |