Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 20.5 | 20.5 | 18.55 | 19.75 | 19.75 | +0.85 (+4.50%) | 1,749 |
21 Apr 2020 | INR | 19.15 | 19.45 | 18.45 | 18.9 | 18.9 | -0.9 (-4.55%) | 2,838 |
20 Apr 2020 | INR | 18.6 | 20.4 | 18.55 | 19.8 | 19.8 | +0.2 (+1.02%) | 8,972 |
17 Apr 2020 | INR | 18.9 | 20.05 | 16.75 | 19.6 | 19.6 | +0.65 (+3.43%) | 12,377 |
16 Apr 2020 | INR | 18.5 | 19.5 | 18.5 | 18.95 | 18.95 | 0.0 (0.0%) | 3,475 |
15 Apr 2020 | INR | 20.05 | 20.2 | 18.7 | 18.95 | 18.95 | -0.5 (-2.57%) | 4,863 |
13 Apr 2020 | INR | 20 | 20.05 | 18.4 | 19.45 | 19.45 | +0.3 (+1.57%) | 774 |
9 Apr 2020 | INR | 17.8 | 19.9 | 17.75 | 19.15 | 19.15 | +1.05 (+5.80%) | 2,439 |
8 Apr 2020 | INR | 19.1 | 19.4 | 16.1 | 18.1 | 18.1 | -0.6 (-3.21%) | 19,169 |
7 Apr 2020 | INR | 17.45 | 19.45 | 17.4 | 18.7 | 18.7 | +0.8 (+4.47%) | 4,933 |
3 Apr 2020 | INR | 17.7 | 18.45 | 17.65 | 17.9 | 17.9 | +0.15 (+0.85%) | 3,585 |
1 Apr 2020 | INR | 17.9 | 18.3 | 17 | 17.75 | 17.75 | -0.1 (-0.56%) | 8,274 |
31 Mar 2020 | INR | 18.9 | 18.9 | 16.55 | 17.85 | 17.85 | +0.95 (+5.62%) | 5,098 |
30 Mar 2020 | INR | 16.3 | 18.95 | 16.3 | 16.9 | 16.9 | -1 (-5.59%) | 3,707 |
27 Mar 2020 | INR | 20.9 | 20.9 | 16.75 | 17.9 | 17.9 | +0.15 (+0.85%) | 17,678 |
26 Mar 2020 | INR | 19.45 | 20 | 16.25 | 17.75 | 17.75 | -0.05 (-0.28%) | 8,790 |
25 Mar 2020 | INR | 18 | 18 | 15.15 | 17.8 | 17.8 | +0.2 (+1.14%) | 8,934 |
24 Mar 2020 | INR | 18.7 | 18.75 | 15.1 | 17.6 | 17.6 | +0.85 (+5.07%) | 3,871 |
23 Mar 2020 | INR | 18.3 | 18.95 | 16 | 16.75 | 16.75 | -1.55 (-8.47%) | 3,978 |
20 Mar 2020 | INR | 16.8 | 21 | 16 | 18.3 | 18.3 | +0.25 (+1.39%) | 4,378 |
19 Mar 2020 | INR | 16.3 | 19.5 | 14.65 | 18.05 | 18.05 | +0.7 (+4.03%) | 21,580 |
18 Mar 2020 | INR | 18.6 | 19.45 | 16.55 | 17.35 | 17.35 | -1.3 (-6.97%) | 12,116 |
17 Mar 2020 | INR | 16.6 | 19.8 | 16.6 | 18.65 | 18.65 | +0.4 (+2.19%) | 34,887 |
16 Mar 2020 | INR | 18.55 | 19.65 | 17.3 | 18.25 | 18.25 | -1.7 (-8.52%) | 7,012 |
13 Mar 2020 | INR | 16.15 | 21.75 | 16.15 | 19.95 | 19.95 | +1.6 (+8.72%) | 17,044 |
12 Mar 2020 | INR | 18.8 | 20 | 18 | 18.35 | 18.35 | -2.4 (-11.57%) | 4,842 |
11 Mar 2020 | INR | 19.5 | 21.35 | 19.5 | 20.75 | 20.75 | +0.35 (+1.72%) | 19,332 |
9 Mar 2020 | INR | 21.35 | 21.6 | 20.35 | 20.4 | 20.4 | -1.65 (-7.48%) | 14,618 |
6 Mar 2020 | INR | 22.75 | 22.75 | 19.55 | 22.05 | 22.05 | -1.7 (-7.16%) | 13,997 |
5 Mar 2020 | INR | 22.2 | 24.15 | 22.2 | 23.75 | 23.75 | +1.05 (+4.63%) | 3,610 |