Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2020 | INR | 23.15 | 23.35 | 22.7 | 23 | 23 | -0.15 (-0.65%) | 26,409 |
25 Aug 2020 | INR | 23.95 | 23.95 | 22.5 | 23.15 | 23.15 | -0.15 (-0.64%) | 44,624 |
24 Aug 2020 | INR | 24 | 24 | 23.05 | 23.3 | 23.3 | -0.4 (-1.69%) | 55,678 |
21 Aug 2020 | INR | 25.05 | 25.05 | 23.35 | 23.7 | 23.7 | -0.2 (-0.84%) | 157,757 |
20 Aug 2020 | INR | 22.95 | 23.9 | 22.5 | 23.9 | 23.9 | +1.1 (+4.82%) | 157,038 |
19 Aug 2020 | INR | 22.2 | 23 | 21.65 | 22.8 | 22.8 | +0.85 (+3.87%) | 75,092 |
18 Aug 2020 | INR | 21.1 | 22.1 | 20.15 | 21.95 | 21.95 | +0.9 (+4.28%) | 48,285 |
17 Aug 2020 | INR | 21.95 | 22.15 | 20.9 | 21.05 | 21.05 | -0.9 (-4.10%) | 32,494 |
14 Aug 2020 | INR | 22.1 | 22.75 | 21.35 | 21.95 | 21.95 | +0.2 (+0.92%) | 64,480 |
13 Aug 2020 | INR | 20.7 | 21.75 | 19.8 | 21.75 | 21.75 | +1 (+4.82%) | 57,290 |
12 Aug 2020 | INR | 20.05 | 20.75 | 19.7 | 20.75 | 20.75 | +0.95 (+4.80%) | 77,583 |
11 Aug 2020 | INR | 19.95 | 19.95 | 19.25 | 19.8 | 19.8 | +0.3 (+1.54%) | 26,159 |
10 Aug 2020 | INR | 19.5 | 19.8 | 19.05 | 19.5 | 19.5 | +0.05 (+0.26%) | 11,304 |
7 Aug 2020 | INR | 19.35 | 19.75 | 19.3 | 19.45 | 19.45 | +0.35 (+1.83%) | 8,105 |
6 Aug 2020 | INR | 19.5 | 19.8 | 19 | 19.1 | 19.1 | -0.2 (-1.04%) | 19,103 |
5 Aug 2020 | INR | 19.05 | 19.5 | 18.5 | 19.3 | 19.3 | +0.25 (+1.31%) | 12,528 |
4 Aug 2020 | INR | 19.4 | 19.6 | 19 | 19.05 | 19.05 | -0.5 (-2.56%) | 18,426 |
3 Aug 2020 | INR | 19.2 | 19.75 | 19.05 | 19.55 | 19.55 | +0.4 (+2.09%) | 7,710 |
31 Jul 2020 | INR | 19.85 | 20 | 19 | 19.15 | 19.15 | -0.7 (-3.53%) | 19,516 |
30 Jul 2020 | INR | 19.4 | 20 | 19.1 | 19.85 | 19.85 | +0.45 (+2.32%) | 20,062 |
29 Jul 2020 | INR | 19.45 | 20.05 | 19.15 | 19.4 | 19.4 | -0.05 (-0.26%) | 11,627 |
28 Jul 2020 | INR | 20.2 | 20.2 | 19.05 | 19.45 | 19.45 | 0.0 (0.0%) | 10,461 |
27 Jul 2020 | INR | 19.35 | 20.35 | 19.35 | 19.45 | 19.45 | -0.55 (-2.75%) | 9,380 |
24 Jul 2020 | INR | 19.7 | 20.25 | 19.3 | 20 | 20 | +0.35 (+1.78%) | 17,202 |
23 Jul 2020 | INR | 19.3 | 20.5 | 19.3 | 19.65 | 19.65 | -0.15 (-0.76%) | 13,537 |
22 Jul 2020 | INR | 20.05 | 20.5 | 19.4 | 19.8 | 19.8 | -0.25 (-1.25%) | 6,955 |
21 Jul 2020 | INR | 19.95 | 20.35 | 19.25 | 20.05 | 20.05 | +0.1 (+0.50%) | 8,685 |
20 Jul 2020 | INR | 20 | 20.4 | 19.15 | 19.95 | 19.95 | +0.05 (+0.25%) | 14,838 |
17 Jul 2020 | INR | 19.1 | 20 | 19.1 | 19.9 | 19.9 | +0.8 (+4.19%) | 8,058 |
16 Jul 2020 | INR | 19.45 | 19.55 | 18.5 | 19.1 | 19.1 | -0.35 (-1.80%) | 18,038 |