Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | INR | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | +0.7 (+4.88%) | 123,507 |
22 Apr 2020 | INR | 14.35 | 14.35 | 13.75 | 14.35 | 14.35 | +0.65 (+4.74%) | 58,680 |
21 Apr 2020 | INR | 13.7 | 13.7 | 13.05 | 13.7 | 13.7 | +0.65 (+4.98%) | 113,005 |
20 Apr 2020 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | +0.6 (+4.82%) | 6,952 |
17 Apr 2020 | INR | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | +0.55 (+4.62%) | 21,462 |
16 Apr 2020 | INR | 11.55 | 11.9 | 11.1 | 11.9 | 11.9 | +0.55 (+4.85%) | 56,388 |
15 Apr 2020 | INR | 11.95 | 11.95 | 11 | 11.35 | 11.35 | -0.05 (-0.44%) | 148,223 |
13 Apr 2020 | INR | 12.3 | 12.3 | 11.35 | 11.4 | 11.4 | -0.5 (-4.20%) | 211,566 |
9 Apr 2020 | INR | 11.35 | 11.9 | 10.8 | 11.9 | 11.9 | +0.55 (+4.85%) | 725,434 |
8 Apr 2020 | INR | 12.25 | 12.25 | 11.35 | 11.35 | 11.35 | -0.55 (-4.62%) | 62,595 |
7 Apr 2020 | INR | 13 | 13 | 11.9 | 11.9 | 11.9 | -0.6 (-4.80%) | 131,382 |
3 Apr 2020 | INR | 13.4 | 13.5 | 12.35 | 12.5 | 12.5 | -0.45 (-3.47%) | 112,942 |
1 Apr 2020 | INR | 13.7 | 13.7 | 12.95 | 12.95 | 12.95 | -0.65 (-4.78%) | 72,272 |
31 Mar 2020 | INR | 14.15 | 14.15 | 13.15 | 13.6 | 13.6 | +0.1 (+0.74%) | 430,428 |
30 Mar 2020 | INR | 13 | 13.95 | 12.65 | 13.5 | 13.5 | +0.2 (+1.50%) | 57,559 |
27 Mar 2020 | INR | 14.1 | 14.1 | 13.2 | 13.3 | 13.3 | -0.55 (-3.97%) | 432,911 |
26 Mar 2020 | INR | 13.55 | 14 | 12.8 | 13.85 | 13.85 | +0.5 (+3.75%) | 49,354 |
25 Mar 2020 | INR | 14.45 | 14.5 | 13.2 | 13.35 | 13.35 | -0.5 (-3.61%) | 74,558 |
24 Mar 2020 | INR | 13.85 | 14.7 | 13.85 | 13.85 | 13.85 | -0.7 (-4.81%) | 12,799 |
23 Mar 2020 | INR | 14.9 | 16.05 | 14.55 | 14.55 | 14.55 | -0.75 (-4.90%) | 6,345 |
20 Mar 2020 | INR | 14.75 | 15.4 | 14 | 15.3 | 15.3 | +0.6 (+4.08%) | 215,814 |
19 Mar 2020 | INR | 14.7 | 15.8 | 14.7 | 14.7 | 14.7 | -0.75 (-4.85%) | 202,715 |
18 Mar 2020 | INR | 16.15 | 16.9 | 15.35 | 15.45 | 15.45 | -0.7 (-4.33%) | 39,073 |
17 Mar 2020 | INR | 16.1 | 16.9 | 15.5 | 16.15 | 16.15 | +0.05 (+0.31%) | 151,355 |
16 Mar 2020 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 13,200 |
13 Mar 2020 | INR | 15.4 | 17 | 15.4 | 16.9 | 16.9 | +0.7 (+4.32%) | 517,209 |
12 Mar 2020 | INR | 16.2 | 17 | 16.2 | 16.2 | 16.2 | -0.85 (-4.99%) | 50,064 |
11 Mar 2020 | INR | 19.1 | 19.1 | 16.5 | 17.05 | 17.05 | -1.15 (-6.32%) | 643,305 |
9 Mar 2020 | INR | 19.5 | 19.5 | 18.2 | 18.2 | 18.2 | -2 (-9.90%) | 25,974 |
6 Mar 2020 | INR | 22 | 22 | 20.2 | 20.2 | 20.2 | -2.2 (-9.82%) | 425,933 |