Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | INR | 15.9 | 16.7 | 15.9 | 16.45 | 16.45 | -0.45 (-2.66%) | 124,466 |
20 Apr 2020 | INR | 17.1 | 17.7 | 16.75 | 16.9 | 16.9 | -0.2 (-1.17%) | 206,636 |
17 Apr 2020 | INR | 16.5 | 17.4 | 16.35 | 17.1 | 17.1 | +0.8 (+4.91%) | 215,182 |
16 Apr 2020 | INR | 15.5 | 16.45 | 15.5 | 16.3 | 16.3 | +0.35 (+2.19%) | 78,711 |
15 Apr 2020 | INR | 17.4 | 17.4 | 15.8 | 15.95 | 15.95 | -0.05 (-0.31%) | 180,189 |
13 Apr 2020 | INR | 16 | 16.2 | 15.6 | 16 | 16 | +0.4 (+2.56%) | 177,234 |
9 Apr 2020 | INR | 15.45 | 15.9 | 15 | 15.6 | 15.6 | +0.75 (+5.05%) | 190,246 |
8 Apr 2020 | INR | 14.55 | 15.2 | 14.55 | 14.85 | 14.85 | +0.2 (+1.37%) | 144,780 |
7 Apr 2020 | INR | 15 | 15.2 | 14.45 | 14.65 | 14.65 | +0.4 (+2.81%) | 201,573 |
3 Apr 2020 | INR | 13.2 | 14.5 | 13.2 | 14.25 | 14.25 | +0.4 (+2.89%) | 100,319 |
1 Apr 2020 | INR | 14.2 | 14.5 | 13.85 | 13.85 | 13.85 | -0.1 (-0.72%) | 48,687 |
31 Mar 2020 | INR | 13.6 | 14.15 | 13.55 | 13.95 | 13.95 | +0.4 (+2.95%) | 137,991 |
30 Mar 2020 | INR | 13.55 | 13.8 | 13 | 13.55 | 13.55 | +0.05 (+0.37%) | 125,564 |
27 Mar 2020 | INR | 14.5 | 14.5 | 13.25 | 13.5 | 13.5 | -0.15 (-1.10%) | 150,671 |
26 Mar 2020 | INR | 13 | 13.95 | 13 | 13.65 | 13.65 | +0.75 (+5.81%) | 177,344 |
25 Mar 2020 | INR | 12.9 | 13.4 | 12.5 | 12.9 | 12.9 | +0.15 (+1.18%) | 129,641 |
24 Mar 2020 | INR | 12.75 | 13.9 | 12.65 | 12.75 | 12.75 | 0.0 (0.0%) | 171,457 |
23 Mar 2020 | INR | 14.95 | 14.95 | 12.7 | 12.75 | 12.75 | -1.35 (-9.57%) | 194,247 |
20 Mar 2020 | INR | 14.35 | 15.4 | 13.5 | 14.1 | 14.1 | -0.8 (-5.37%) | 407,561 |
19 Mar 2020 | INR | 16.05 | 16.05 | 13.95 | 14.9 | 14.9 | -1.15 (-7.17%) | 269,065 |
18 Mar 2020 | INR | 17.75 | 17.75 | 15.55 | 16.05 | 16.05 | -0.55 (-3.31%) | 293,577 |
17 Mar 2020 | INR | 17.2 | 18.85 | 16.5 | 16.6 | 16.6 | -1.1 (-6.21%) | 215,284 |
16 Mar 2020 | INR | 18.05 | 18.75 | 16.95 | 17.7 | 17.7 | -1.2 (-6.35%) | 252,249 |
13 Mar 2020 | INR | 19 | 19.55 | 15.85 | 18.9 | 18.9 | -0.9 (-4.55%) | 167,626 |
12 Mar 2020 | INR | 21.05 | 21.05 | 18.65 | 19.8 | 19.8 | -1.25 (-5.94%) | 151,255 |
11 Mar 2020 | INR | 19.9 | 21.5 | 19.85 | 21.05 | 21.05 | +0.6 (+2.93%) | 57,603 |
9 Mar 2020 | INR | 21.4 | 22.45 | 19.8 | 20.45 | 20.45 | -2.1 (-9.31%) | 325,295 |
6 Mar 2020 | INR | 21.4 | 25.3 | 21.2 | 22.55 | 22.55 | -1.2 (-5.05%) | 162,525 |
5 Mar 2020 | INR | 24.45 | 24.45 | 23 | 23.75 | 23.75 | +0.5 (+2.15%) | 63,013 |
4 Mar 2020 | INR | 23.65 | 23.9 | 22.45 | 23.25 | 23.25 | -0.4 (-1.69%) | 133,029 |