Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 11.15 | 12.25 | 11.15 | 11.15 | 11.15 | -0.58 (-4.94%) | 3,151 |
3 Mar 2020 | INR | 12.15 | 12.15 | 11.73 | 11.73 | 11.73 | -0.61 (-4.94%) | 8,246 |
2 Mar 2020 | INR | 12.34 | 13.57 | 12.31 | 12.34 | 12.34 | -0.61 (-4.71%) | 14,618 |
28 Feb 2020 | INR | 12.5 | 13.3 | 12.5 | 12.95 | 12.95 | -0.2 (-1.52%) | 6,395 |
27 Feb 2020 | INR | 13.65 | 13.7 | 13.15 | 13.15 | 13.15 | -0.65 (-4.71%) | 5,637 |
26 Feb 2020 | INR | 13.25 | 13.9 | 13.1 | 13.8 | 13.8 | +0.55 (+4.15%) | 22,279 |
25 Feb 2020 | INR | 13.45 | 13.55 | 12.55 | 13.25 | 13.25 | +0.3 (+2.32%) | 27,216 |
24 Feb 2020 | INR | 13.15 | 13.15 | 12.95 | 12.95 | 12.95 | +0.2 (+1.57%) | 5,838 |
20 Feb 2020 | INR | 13 | 13.5 | 12.7 | 12.75 | 12.75 | -0.35 (-2.67%) | 27,974 |
19 Feb 2020 | INR | 13.7 | 13.8 | 12.9 | 13.1 | 13.1 | -0.05 (-0.38%) | 26,681 |
18 Feb 2020 | INR | 13.85 | 13.85 | 13.15 | 13.15 | 13.15 | -0.65 (-4.71%) | 14,130 |
17 Feb 2020 | INR | 13.85 | 14.75 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 15,251 |
14 Feb 2020 | INR | 14.5 | 14.9 | 14.5 | 14.5 | 14.5 | -0.75 (-4.92%) | 31,707 |
13 Feb 2020 | INR | 16.95 | 16.95 | 15.2 | 15.25 | 15.25 | -1.6 (-9.50%) | 45,182 |
12 Feb 2020 | INR | 17 | 17.4 | 16.35 | 16.85 | 16.85 | -0.6 (-3.44%) | 24,997 |
11 Feb 2020 | INR | 16.75 | 18.9 | 16.75 | 17.45 | 17.45 | -0.4 (-2.24%) | 28,826 |
10 Feb 2020 | INR | 17.95 | 18.65 | 16.95 | 17.85 | 17.85 | -0.1 (-0.56%) | 33,278 |
7 Feb 2020 | INR | 18.85 | 19.8 | 17.6 | 17.95 | 17.95 | -1.2 (-6.27%) | 26,097 |
6 Feb 2020 | INR | 17.3 | 20.45 | 17.3 | 19.15 | 19.15 | +0.45 (+2.41%) | 18,767 |
5 Feb 2020 | INR | 19.95 | 19.95 | 18.5 | 18.7 | 18.7 | -0.5 (-2.60%) | 21,898 |
4 Feb 2020 | INR | 19.35 | 20 | 19.1 | 19.2 | 19.2 | -0.15 (-0.78%) | 21,038 |
3 Feb 2020 | INR | 19.2 | 19.5 | 19.2 | 19.35 | 19.35 | -0.45 (-2.27%) | 6,578 |
1 Feb 2020 | INR | 19.75 | 20.7 | 19.5 | 19.8 | 19.8 | -0.1 (-0.50%) | 1,420 |
31 Jan 2020 | INR | 19.6 | 20.9 | 19.35 | 19.9 | 19.9 | -0.1 (-0.50%) | 3,463 |
30 Jan 2020 | INR | 20.05 | 20.4 | 19.3 | 20 | 20 | -0.2 (-0.99%) | 5,420 |
29 Jan 2020 | INR | 19.4 | 20.4 | 19.4 | 20.2 | 20.2 | +0.45 (+2.28%) | 5,192 |
28 Jan 2020 | INR | 20.05 | 20.7 | 19.3 | 19.75 | 19.75 | -0.3 (-1.50%) | 11,862 |
27 Jan 2020 | INR | 21.8 | 21.8 | 20.05 | 20.05 | 20.05 | -1.05 (-4.98%) | 19,482 |
24 Jan 2020 | INR | 21 | 21.3 | 20 | 21.1 | 21.1 | +0.2 (+0.96%) | 47,694 |
23 Jan 2020 | INR | 21.95 | 21.95 | 20.9 | 20.9 | 20.9 | -1.05 (-4.78%) | 29,788 |