Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 16.75 | 17.2 | 16.45 | 17.05 | 17.05 | +0.45 (+2.71%) | 4,794,749 |
27 Aug 2020 | INR | 16.45 | 16.9 | 16.2 | 16.6 | 16.6 | +0.2 (+1.22%) | 2,471,646 |
26 Aug 2020 | INR | 16.05 | 16.9 | 16.05 | 16.4 | 16.4 | +0.4 (+2.50%) | 3,397,130 |
25 Aug 2020 | INR | 16.2 | 16.35 | 15.95 | 16 | 16 | -0.2 (-1.23%) | 2,028,795 |
24 Aug 2020 | INR | 16.1 | 16.8 | 15.8 | 16.2 | 16.2 | +0.1 (+0.62%) | 1,964,734 |
21 Aug 2020 | INR | 16.25 | 16.3 | 16 | 16.1 | 16.1 | 0.0 (0.0%) | 1,983,865 |
20 Aug 2020 | INR | 16.4 | 16.4 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 2,096,275 |
19 Aug 2020 | INR | 16.2 | 16.45 | 16 | 16.25 | 16.25 | +0.15 (+0.93%) | 1,430,890 |
18 Aug 2020 | INR | 16 | 16.5 | 15.45 | 16.1 | 16.1 | +0.2 (+1.26%) | 1,816,279 |
17 Aug 2020 | INR | 16.45 | 16.45 | 15.65 | 15.9 | 15.9 | -0.4 (-2.45%) | 1,965,808 |
14 Aug 2020 | INR | 16.65 | 16.8 | 16.1 | 16.3 | 16.3 | -0.35 (-2.10%) | 1,534,423 |
13 Aug 2020 | INR | 16.85 | 16.9 | 16.45 | 16.65 | 16.65 | -0.1 (-0.60%) | 1,805,676 |
12 Aug 2020 | INR | 16.8 | 17 | 16.3 | 16.75 | 16.75 | -0.15 (-0.89%) | 1,664,526 |
11 Aug 2020 | INR | 16.5 | 17.4 | 16 | 16.9 | 16.9 | +0.6 (+3.68%) | 3,767,774 |
10 Aug 2020 | INR | 17.65 | 18.6 | 16.3 | 16.3 | 16.3 | -1.35 (-7.65%) | 5,818,901 |
7 Aug 2020 | INR | 17.2 | 18.65 | 16.15 | 17.65 | 17.65 | +1.3 (+7.95%) | 7,380,277 |
6 Aug 2020 | INR | 17 | 17.15 | 16.35 | 16.35 | 16.35 | -0.55 (-3.25%) | 2,997,067 |
5 Aug 2020 | INR | 16.25 | 16.9 | 16.25 | 16.9 | 16.9 | +0.8 (+4.97%) | 3,299,772 |
4 Aug 2020 | INR | 15.8 | 16.1 | 15.4 | 16.1 | 16.1 | +0.55 (+3.54%) | 1,873,177 |
3 Aug 2020 | INR | 15 | 15.55 | 14.8 | 15.55 | 15.55 | +0.6 (+4.01%) | 1,433,145 |
31 Jul 2020 | INR | 15 | 15.2 | 14.5 | 14.95 | 14.95 | -0.15 (-0.99%) | 1,348,690 |
30 Jul 2020 | INR | 15.5 | 15.5 | 15 | 15.1 | 15.1 | -0.25 (-1.63%) | 677,950 |
29 Jul 2020 | INR | 15.4 | 15.85 | 15.05 | 15.35 | 15.35 | +0.05 (+0.33%) | 1,715,712 |
28 Jul 2020 | INR | 15.4 | 15.6 | 14.85 | 15.3 | 15.3 | 0.0 (0.0%) | 2,689,656 |
27 Jul 2020 | INR | 15.9 | 15.9 | 15.05 | 15.3 | 15.3 | -0.25 (-1.61%) | 1,485,408 |
24 Jul 2020 | INR | 15.85 | 16.1 | 15.45 | 15.55 | 15.55 | -0.65 (-4.01%) | 1,185,970 |
23 Jul 2020 | INR | 16.6 | 16.6 | 15.75 | 16.2 | 16.2 | -0.05 (-0.31%) | 2,061,745 |
22 Jul 2020 | INR | 16.75 | 16.75 | 15.35 | 16.25 | 16.25 | +0.1 (+0.62%) | 3,007,626 |
21 Jul 2020 | INR | 16.15 | 16.15 | 15.7 | 16.15 | 16.15 | +0.75 (+4.87%) | 1,975,966 |
20 Jul 2020 | INR | 15.4 | 15.4 | 15.05 | 15.4 | 15.4 | +0.7 (+4.76%) | 482,358 |