Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | INR | 16.85 | 16.85 | 16.3 | 16.7 | 16.7 | +0.65 (+4.05%) | 274,390 |
5 Jun 2020 | INR | 15.2 | 16.2 | 15.2 | 16.05 | 16.05 | +0.55 (+3.55%) | 357,669 |
4 Jun 2020 | INR | 15.8 | 15.8 | 14.75 | 15.5 | 15.5 | 0.0 (0.0%) | 213,653 |
3 Jun 2020 | INR | 16.15 | 16.25 | 14.9 | 15.5 | 15.5 | -0.05 (-0.32%) | 253,641 |
2 Jun 2020 | INR | 14.95 | 15.55 | 14.9 | 15.55 | 15.55 | +0.7 (+4.71%) | 218,664 |
1 Jun 2020 | INR | 15.85 | 15.85 | 14.6 | 14.85 | 14.85 | -0.5 (-3.26%) | 331,649 |
29 May 2020 | INR | 16.15 | 16.2 | 15.3 | 15.35 | 15.35 | -0.75 (-4.66%) | 245,440 |
28 May 2020 | INR | 16.2 | 16.2 | 15.8 | 16.1 | 16.1 | +0.65 (+4.21%) | 456,574 |
27 May 2020 | INR | 14.15 | 15.45 | 14.05 | 15.45 | 15.45 | +0.7 (+4.75%) | 321,637 |
26 May 2020 | INR | 14.75 | 16.2 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 281,588 |
22 May 2020 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 29,254 |
21 May 2020 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 24,794 |
20 May 2020 | INR | 17.15 | 18 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 202,528 |
19 May 2020 | INR | 18.05 | 19.95 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 502,735 |
18 May 2020 | INR | 19 | 19 | 19 | 19 | 19 | -1 (-5%) | 5,742 |
15 May 2020 | INR | 20 | 20 | 20 | 20 | 20 | -1.05 (-4.99%) | 38,849 |
14 May 2020 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 8,444 |
13 May 2020 | INR | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 61,076 |
12 May 2020 | INR | 25.7 | 25.7 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 284,414 |
11 May 2020 | INR | 24.5 | 24.5 | 24.2 | 24.5 | 24.5 | +1.15 (+4.93%) | 154,860 |
8 May 2020 | INR | 23.35 | 23.35 | 22.9 | 23.35 | 23.35 | +1.1 (+4.94%) | 244,021 |
7 May 2020 | INR | 22.25 | 22.25 | 21.6 | 22.25 | 22.25 | +1.05 (+4.95%) | 369,945 |
6 May 2020 | INR | 21.15 | 21.2 | 20.6 | 21.2 | 21.2 | +1 (+4.95%) | 78,250 |
5 May 2020 | INR | 20 | 20.2 | 18.5 | 20.2 | 20.2 | +0.95 (+4.94%) | 375,684 |
4 May 2020 | INR | 19.35 | 19.35 | 17.55 | 19.25 | 19.25 | +0.8 (+4.34%) | 486,889 |
30 Apr 2020 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.85 (+4.83%) | 23,609 |
29 Apr 2020 | INR | 17.6 | 17.6 | 16.9 | 17.6 | 17.6 | +0.8 (+4.76%) | 101,512 |
28 Apr 2020 | INR | 17.35 | 17.35 | 16.2 | 16.8 | 16.8 | +0.25 (+1.51%) | 233,663 |
27 Apr 2020 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +0.75 (+4.75%) | 29,163 |
24 Apr 2020 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | +0.75 (+4.98%) | 9,663 |