Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | INR | 21.7 | 21.8 | 21.1 | 21.25 | 21.25 | -0.75 (-3.41%) | 4,461,700 |
20 Apr 2020 | INR | 22.85 | 22.85 | 21.95 | 22 | 22 | -0.6 (-2.65%) | 3,571,030 |
17 Apr 2020 | INR | 22.7 | 22.75 | 22.3 | 22.6 | 22.6 | +0.3 (+1.35%) | 5,083,783 |
16 Apr 2020 | INR | 22.3 | 22.6 | 22.1 | 22.3 | 22.3 | +0.1 (+0.45%) | 3,314,357 |
15 Apr 2020 | INR | 22 | 23.55 | 21.7 | 22.2 | 22.2 | +0.55 (+2.54%) | 11,012,665 |
13 Apr 2020 | INR | 22.1 | 22.35 | 21.2 | 21.65 | 21.65 | -0.05 (-0.23%) | 3,364,676 |
9 Apr 2020 | INR | 22 | 22.45 | 21.6 | 21.7 | 21.7 | -0.15 (-0.69%) | 2,996,117 |
8 Apr 2020 | INR | 21.25 | 22 | 20.85 | 21.85 | 21.85 | +0.65 (+3.07%) | 10,682,300 |
7 Apr 2020 | INR | 20.55 | 21.55 | 20 | 21.2 | 21.2 | +1.4 (+7.07%) | 10,416,934 |
3 Apr 2020 | INR | 19.7 | 21.45 | 19.05 | 19.8 | 19.8 | +0.35 (+1.80%) | 14,065,920 |
1 Apr 2020 | INR | 19.9 | 20.15 | 19.3 | 19.45 | 19.45 | -0.5 (-2.51%) | 13,480,020 |
31 Mar 2020 | INR | 19.5 | 20.15 | 19.3 | 19.95 | 19.95 | +0.3 (+1.53%) | 9,074,851 |
30 Mar 2020 | INR | 19.1 | 19.95 | 18.7 | 19.65 | 19.65 | +0.25 (+1.29%) | 11,417,480 |
27 Mar 2020 | INR | 18.8 | 19.5 | 18.7 | 19.4 | 19.4 | +1.2 (+6.59%) | 25,278,045 |
26 Mar 2020 | INR | 19.25 | 19.35 | 18.05 | 18.2 | 18.2 | -0.75 (-3.96%) | 17,491,664 |
25 Mar 2020 | INR | 18.8 | 19.3 | 18.7 | 18.95 | 18.95 | -0.1 (-0.52%) | 6,447,624 |
24 Mar 2020 | INR | 18.9 | 19.3 | 18.45 | 19.05 | 19.05 | +0.85 (+4.67%) | 7,311,132 |
23 Mar 2020 | INR | 18.85 | 19.6 | 17.6 | 18.2 | 18.2 | -3.05 (-14.35%) | 6,858,955 |
20 Mar 2020 | INR | 18.7 | 21.75 | 18.45 | 21.25 | 21.25 | +2.8 (+15.18%) | 31,498,151 |
19 Mar 2020 | INR | 17.75 | 19.15 | 17.45 | 18.45 | 18.45 | -0.9 (-4.65%) | 5,391,219 |
18 Mar 2020 | INR | 18.5 | 21.8 | 15.1 | 19.35 | 19.35 | +1.15 (+6.32%) | 42,436,180 |
17 Mar 2020 | INR | 19.25 | 19.4 | 18 | 18.2 | 18.2 | -0.95 (-4.96%) | 11,257,817 |
16 Mar 2020 | INR | 19.95 | 20.4 | 19.05 | 19.15 | 19.15 | -1.4 (-6.81%) | 22,291,930 |
13 Mar 2020 | INR | 19.25 | 20.95 | 17.5 | 20.55 | 20.55 | +0.75 (+3.79%) | 17,653,637 |
12 Mar 2020 | INR | 20.05 | 20.9 | 18.65 | 19.8 | 19.8 | -1.3 (-6.16%) | 25,323,937 |
11 Mar 2020 | INR | 20.05 | 21.4 | 20.05 | 21.1 | 21.1 | +1 (+4.98%) | 18,636,828 |
9 Mar 2020 | INR | 21.5 | 21.65 | 19.95 | 20.1 | 20.1 | -1.6 (-7.37%) | 24,589,283 |
6 Mar 2020 | INR | 21.1 | 22.25 | 21.05 | 21.7 | 21.7 | -0.3 (-1.36%) | 7,880,829 |
5 Mar 2020 | INR | 22.25 | 22.3 | 21.7 | 22 | 22 | 0.0 (0.0%) | 3,322,572 |
4 Mar 2020 | INR | 22.9 | 23.2 | 21.8 | 22 | 22 | -0.85 (-3.72%) | 4,034,902 |