Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | INR | 24 | 24.3 | 21.3 | 23.19 | 7.73 | +1.08 (+4.88%) | 1,225,080 |
3 Jun 2020 | INR | 21 | 22.11 | 19.74 | 22.11 | 7.37 | +3.66 (+19.84%) | 783,813 |
2 Jun 2020 | INR | 15.9 | 18.69 | 15.06 | 18.45 | 6.15 | +2.85 (+18.27%) | 591,288 |
1 Jun 2020 | INR | 15.09 | 15.96 | 15.09 | 15.6 | 5.2 | +0.69 (+4.63%) | 134,625 |
29 May 2020 | INR | 14.76 | 15.15 | 14.1 | 14.91 | 4.97 | +0.15 (+1.02%) | 69,309 |
28 May 2020 | INR | 15.39 | 15.39 | 14.1 | 14.76 | 4.92 | 0.0 (0.0%) | 125,136 |
27 May 2020 | INR | 14.4 | 15.39 | 14.04 | 14.76 | 4.92 | +0.72 (+5.13%) | 121,776 |
26 May 2020 | INR | 14.31 | 14.31 | 13.71 | 14.04 | 4.68 | -0.06 (-0.43%) | 70,401 |
22 May 2020 | INR | 14.25 | 14.4 | 13.89 | 14.1 | 4.7 | -0.09 (-0.63%) | 22,308 |
21 May 2020 | INR | 14.1 | 14.31 | 14.01 | 14.19 | 4.73 | +0.09 (+0.64%) | 30,630 |
20 May 2020 | INR | 13.95 | 14.19 | 13.8 | 14.1 | 4.7 | +0.24 (+1.73%) | 22,395 |
19 May 2020 | INR | 13.89 | 14.31 | 12.51 | 13.86 | 4.62 | -0.03 (-0.22%) | 71,181 |
18 May 2020 | INR | 14.49 | 14.49 | 13.5 | 13.89 | 4.63 | -0.9 (-6.09%) | 112,737 |
15 May 2020 | INR | 14.91 | 14.91 | 14.49 | 14.79 | 4.93 | -0.15 (-1.00%) | 10,782 |
14 May 2020 | INR | 15.06 | 15.06 | 14.31 | 14.94 | 4.98 | -0.12 (-0.80%) | 46,182 |
13 May 2020 | INR | 15.36 | 15.51 | 14.19 | 15.06 | 5.02 | +0.66 (+4.58%) | 157,251 |
12 May 2020 | INR | 14.19 | 14.7 | 14.1 | 14.4 | 4.8 | 0.0 (0.0%) | 75,033 |
11 May 2020 | INR | 14.85 | 14.91 | 14.19 | 14.4 | 4.8 | -0.06 (-0.41%) | 61,449 |
8 May 2020 | INR | 14.16 | 14.94 | 14.16 | 14.46 | 4.82 | +0.12 (+0.84%) | 172,605 |
7 May 2020 | INR | 14.91 | 15 | 13.59 | 14.34 | 4.78 | -0.45 (-3.04%) | 155,184 |
6 May 2020 | INR | 15.09 | 15.75 | 13.56 | 14.79 | 4.93 | -0.45 (-2.95%) | 259,992 |
5 May 2020 | INR | 15.36 | 16.11 | 15.06 | 15.24 | 5.08 | -0.27 (-1.74%) | 110,391 |
4 May 2020 | INR | 16.89 | 17.01 | 15.24 | 15.51 | 5.17 | -1.05 (-6.34%) | 140,253 |
30 Apr 2020 | INR | 14.79 | 17.79 | 14.79 | 16.56 | 5.52 | +1.62 (+10.84%) | 503,790 |
29 Apr 2020 | INR | 14.91 | 15.45 | 14.34 | 14.94 | 4.98 | +0.63 (+4.40%) | 145,167 |
28 Apr 2020 | INR | 13.71 | 15.45 | 13.71 | 14.31 | 4.77 | +0.45 (+3.25%) | 297,867 |
27 Apr 2020 | INR | 13.89 | 14.16 | 13.5 | 13.86 | 4.62 | +0.12 (+0.87%) | 97,752 |
24 Apr 2020 | INR | 14.01 | 14.01 | 13.65 | 13.74 | 4.58 | -0.27 (-1.93%) | 59,382 |
23 Apr 2020 | INR | 14.31 | 14.61 | 13.86 | 14.01 | 4.67 | 0.0 (0.0%) | 57,384 |
22 Apr 2020 | INR | 13.8 | 14.46 | 13.8 | 14.01 | 4.67 | -0.24 (-1.68%) | 52,575 |