Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 16.75 | 17.6 | 16.21 | 16.96 | 16.96 | +0.9 (+5.60%) | 32,566 |
4 Jun 2020 | INR | 16.3 | 16.55 | 15.33 | 16.06 | 16.06 | -0.16 (-0.99%) | 19,726 |
3 Jun 2020 | INR | 16.25 | 16.35 | 15.75 | 16.22 | 16.22 | +0.27 (+1.69%) | 5,652 |
2 Jun 2020 | INR | 14.54 | 16 | 14.54 | 15.95 | 15.95 | +0.64 (+4.18%) | 15,418 |
1 Jun 2020 | INR | 13.65 | 15.48 | 13.65 | 15.31 | 15.31 | +1.16 (+8.20%) | 17,063 |
29 May 2020 | INR | 14.85 | 14.85 | 14 | 14.15 | 14.15 | -0.25 (-1.74%) | 15,889 |
28 May 2020 | INR | 14.05 | 15.25 | 14 | 14.4 | 14.4 | +0.1 (+0.70%) | 16,568 |
27 May 2020 | INR | 14.1 | 14.9 | 14.05 | 14.3 | 14.3 | -0.45 (-3.05%) | 2,430 |
26 May 2020 | INR | 13.75 | 15 | 13.75 | 14.75 | 14.75 | +0.25 (+1.72%) | 11,007 |
22 May 2020 | INR | 14.5 | 14.5 | 13.75 | 14.5 | 14.5 | +0.15 (+1.05%) | 5,502 |
21 May 2020 | INR | 13.9 | 14.55 | 13.25 | 14.35 | 14.35 | +1.1 (+8.30%) | 8,034 |
20 May 2020 | INR | 13.85 | 13.95 | 12.5 | 13.25 | 13.25 | +0.2 (+1.53%) | 22,379 |
19 May 2020 | INR | 13.55 | 13.9 | 13 | 13.05 | 13.05 | 0.0 (0.0%) | 11,650 |
18 May 2020 | INR | 14.95 | 15.3 | 13.05 | 13.05 | 13.05 | -1.4 (-9.69%) | 18,111 |
15 May 2020 | INR | 15.4 | 15.4 | 14.1 | 14.45 | 14.45 | -0.8 (-5.25%) | 3,608 |
14 May 2020 | INR | 14.5 | 15.6 | 13.75 | 15.25 | 15.25 | +1.05 (+7.39%) | 10,885 |
13 May 2020 | INR | 14.5 | 14.5 | 13.85 | 14.2 | 14.2 | +0.45 (+3.27%) | 3,863 |
12 May 2020 | INR | 14.5 | 14.5 | 13.5 | 13.75 | 13.75 | -0.2 (-1.43%) | 2,612 |
11 May 2020 | INR | 15 | 15 | 13.75 | 13.95 | 13.95 | -0.05 (-0.36%) | 4,109 |
8 May 2020 | INR | 14.7 | 15.2 | 13.55 | 14 | 14 | +0.15 (+1.08%) | 6,768 |
7 May 2020 | INR | 14.7 | 14.7 | 13.8 | 13.85 | 13.85 | 0.0 (0.0%) | 1,405 |
6 May 2020 | INR | 14 | 14.7 | 13.8 | 13.85 | 13.85 | -0.15 (-1.07%) | 204 |
5 May 2020 | INR | 14.95 | 14.95 | 14 | 14 | 14 | -0.4 (-2.78%) | 1,058 |
4 May 2020 | INR | 16.4 | 16.4 | 13.75 | 14.4 | 14.4 | -0.75 (-4.95%) | 8,777 |
30 Apr 2020 | INR | 16.6 | 16.6 | 14.9 | 15.15 | 15.15 | -0.07 (-0.46%) | 5,861 |
29 Apr 2020 | INR | 15.2 | 15.79 | 14.56 | 15.22 | 15.22 | -0.32 (-2.06%) | 3,771 |
28 Apr 2020 | INR | 15.8 | 16 | 14.64 | 15.54 | 15.54 | +0.6 (+4.02%) | 2,237 |
27 Apr 2020 | INR | 13.55 | 15 | 13.2 | 14.94 | 14.94 | +0.8 (+5.66%) | 8,689 |
24 Apr 2020 | INR | 13.55 | 14.2 | 13.53 | 14.14 | 14.14 | +0.02 (+0.14%) | 499 |
23 Apr 2020 | INR | 13.7 | 14.98 | 13.7 | 14.12 | 14.12 | -0.45 (-3.09%) | 16,110 |