Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 14 | 15.41 | 13.97 | 13.97 | 13.97 | -0.73 (-4.97%) | 1,266 |
27 Aug 2020 | INR | 14.7 | 14.7 | 13.8 | 14.7 | 14.7 | +0.7 (+5%) | 564 |
26 Aug 2020 | INR | 13.81 | 14.98 | 13.81 | 14 | 14 | -0.43 (-2.98%) | 238 |
25 Aug 2020 | INR | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.75 (-4.94%) | 30 |
24 Aug 2020 | INR | 14.48 | 15.18 | 14.47 | 15.18 | 15.18 | -0.05 (-0.33%) | 220 |
21 Aug 2020 | INR | 15.73 | 15.73 | 14.25 | 15.23 | 15.23 | +0.24 (+1.60%) | 877 |
20 Aug 2020 | INR | 14.36 | 15.1 | 14.36 | 14.99 | 14.99 | -0.11 (-0.73%) | 1,719 |
19 Aug 2020 | INR | 15.16 | 15.16 | 13.82 | 15.1 | 15.1 | +0.66 (+4.57%) | 237 |
18 Aug 2020 | INR | 14.26 | 15.65 | 14.25 | 14.44 | 14.44 | -0.55 (-3.67%) | 673 |
17 Aug 2020 | INR | 15.21 | 15.21 | 14.6 | 14.99 | 14.99 | -0.22 (-1.45%) | 711 |
14 Aug 2020 | INR | 15.21 | 16.7 | 15.21 | 15.21 | 15.21 | -0.79 (-4.94%) | 43 |
13 Aug 2020 | INR | 16.8 | 17.4 | 15.96 | 16 | 16 | -0.8 (-4.76%) | 5,356 |
12 Aug 2020 | INR | 15.21 | 16.81 | 15.21 | 16.8 | 16.8 | +0.79 (+4.93%) | 147 |
11 Aug 2020 | INR | 16.43 | 16.43 | 14.9 | 16.01 | 16.01 | +0.36 (+2.30%) | 2,833 |
10 Aug 2020 | INR | 15.6 | 15.65 | 15.5 | 15.65 | 15.65 | +0.74 (+4.96%) | 7,853 |
7 Aug 2020 | INR | 15.42 | 15.42 | 14.11 | 14.91 | 14.91 | +0.22 (+1.50%) | 5,044 |
6 Aug 2020 | INR | 13.63 | 14.95 | 13.63 | 14.69 | 14.69 | +0.35 (+2.44%) | 1,002 |
5 Aug 2020 | INR | 14.33 | 14.34 | 14.33 | 14.34 | 14.34 | +0.67 (+4.90%) | 6 |
4 Aug 2020 | INR | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.0 (0.0%) | 0 |
3 Aug 2020 | INR | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.0 (0.0%) | 0 |
31 Jul 2020 | INR | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.0 (0.0%) | 0 |
30 Jul 2020 | INR | 14.38 | 14.38 | 13.67 | 13.67 | 13.67 | -0.71 (-4.94%) | 110 |
29 Jul 2020 | INR | 13.81 | 14.38 | 13.13 | 14.38 | 14.38 | +0.57 (+4.13%) | 178 |
28 Jul 2020 | INR | 13.47 | 14.7 | 13.46 | 13.81 | 13.81 | -0.28 (-1.99%) | 2,921 |
27 Jul 2020 | INR | 14.1 | 14.1 | 14.09 | 14.09 | 14.09 | -0.73 (-4.93%) | 52 |
24 Jul 2020 | INR | 16.2 | 16.2 | 14.81 | 14.82 | 14.82 | -0.63 (-4.08%) | 1,054 |
23 Jul 2020 | INR | 15 | 15.45 | 15 | 15.45 | 15.45 | +0.73 (+4.96%) | 2,085 |
22 Jul 2020 | INR | 15 | 15 | 13.63 | 14.72 | 14.72 | +0.42 (+2.94%) | 305 |
21 Jul 2020 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
20 Jul 2020 | INR | 14.33 | 14.33 | 12.99 | 14.3 | 14.3 | +0.65 (+4.76%) | 6,888 |