Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 14.05 | 14.2 | 13.75 | 14.2 | 14.2 | +1.29 (+9.99%) | 183,707 |
4 Jun 2020 | INR | 12.5 | 12.91 | 12.5 | 12.91 | 12.91 | +0.61 (+4.96%) | 204,362 |
3 Jun 2020 | INR | 12.18 | 12.3 | 11.81 | 12.3 | 12.3 | +0.58 (+4.95%) | 192,360 |
2 Jun 2020 | INR | 11.74 | 11.88 | 11.45 | 11.72 | 11.72 | +0.3 (+2.63%) | 214,956 |
1 Jun 2020 | INR | 10.99 | 11.42 | 10.85 | 11.42 | 11.42 | +0.54 (+4.96%) | 154,412 |
29 May 2020 | INR | 10.66 | 10.96 | 10.6 | 10.88 | 10.88 | +0.12 (+1.12%) | 75,986 |
28 May 2020 | INR | 10.97 | 10.97 | 10.61 | 10.76 | 10.76 | +0.03 (+0.28%) | 99,959 |
27 May 2020 | INR | 11.2 | 11.2 | 10.6 | 10.73 | 10.73 | -0.25 (-2.28%) | 75,548 |
26 May 2020 | INR | 11.38 | 11.67 | 10.7 | 10.98 | 10.98 | -0.24 (-2.14%) | 34,146 |
22 May 2020 | INR | 11.79 | 11.79 | 10.82 | 11.22 | 11.22 | -0.01 (-0.09%) | 177,150 |
21 May 2020 | INR | 11.15 | 11.23 | 10.71 | 11.23 | 11.23 | +0.53 (+4.95%) | 95,679 |
20 May 2020 | INR | 10.48 | 10.71 | 9.69 | 10.7 | 10.7 | +0.5 (+4.90%) | 70,923 |
19 May 2020 | INR | 10.85 | 10.85 | 9.96 | 10.2 | 10.2 | -0.28 (-2.67%) | 111,133 |
18 May 2020 | INR | 11.14 | 11.14 | 10.43 | 10.48 | 10.48 | -0.49 (-4.47%) | 67,374 |
15 May 2020 | INR | 11.28 | 11.35 | 10.8 | 10.97 | 10.97 | -0.07 (-0.63%) | 40,246 |
14 May 2020 | INR | 11.35 | 11.35 | 10.91 | 11.04 | 11.04 | -0.08 (-0.72%) | 35,409 |
13 May 2020 | INR | 11.43 | 11.43 | 10.94 | 11.12 | 11.12 | +0.19 (+1.74%) | 58,000 |
12 May 2020 | INR | 11.24 | 11.24 | 10.65 | 10.93 | 10.93 | -0.23 (-2.06%) | 41,347 |
11 May 2020 | INR | 11.49 | 11.49 | 10.9 | 11.16 | 11.16 | +0.06 (+0.54%) | 90,253 |
8 May 2020 | INR | 11.49 | 11.49 | 10.9 | 11.1 | 11.1 | +0.01 (+0.09%) | 53,242 |
7 May 2020 | INR | 11.15 | 11.2 | 10.62 | 11.09 | 11.09 | -0.08 (-0.72%) | 58,652 |
6 May 2020 | INR | 11.3 | 11.3 | 10.93 | 11.17 | 11.17 | -0.33 (-2.87%) | 114,254 |
5 May 2020 | INR | 12.14 | 12.14 | 11.2 | 11.5 | 11.5 | -0.13 (-1.12%) | 69,595 |
4 May 2020 | INR | 12.15 | 12.15 | 11.5 | 11.63 | 11.63 | -0.38 (-3.16%) | 55,434 |
30 Apr 2020 | INR | 12.39 | 12.39 | 11.46 | 12.01 | 12.01 | -0.05 (-0.41%) | 178,178 |
29 Apr 2020 | INR | 12.4 | 12.49 | 11.9 | 12.06 | 12.06 | -0.2 (-1.63%) | 54,738 |
28 Apr 2020 | INR | 12.3 | 12.52 | 11.8 | 12.26 | 12.26 | +0.13 (+1.07%) | 85,447 |
27 Apr 2020 | INR | 12.29 | 12.29 | 11.73 | 12.13 | 12.13 | +0.2 (+1.68%) | 73,263 |
24 Apr 2020 | INR | 12.55 | 12.84 | 11.8 | 11.93 | 11.93 | -0.44 (-3.56%) | 95,235 |
23 Apr 2020 | INR | 11.79 | 12.37 | 11.4 | 12.37 | 12.37 | +0.58 (+4.92%) | 170,154 |