Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 17.52 | 17.85 | 17.2 | 17.84 | 17.84 | +0.32 (+1.83%) | 4,601 |
4 Jun 2020 | INR | 18 | 18 | 17.1 | 17.52 | 17.52 | -0.97 (-5.25%) | 12,480 |
3 Jun 2020 | INR | 18.85 | 18.86 | 17.79 | 18.49 | 18.49 | +0.69 (+3.88%) | 22,872 |
2 Jun 2020 | INR | 18 | 18.42 | 15.81 | 17.8 | 17.8 | +1.99 (+12.59%) | 33,292 |
1 Jun 2020 | INR | 14 | 15.81 | 13.63 | 15.81 | 15.81 | +2.63 (+19.95%) | 34,668 |
29 May 2020 | INR | 13.2 | 13.2 | 13.17 | 13.18 | 13.18 | +0.03 (+0.23%) | 300 |
28 May 2020 | INR | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | +0.17 (+1.31%) | 350 |
27 May 2020 | INR | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.02 (-0.15%) | 5 |
26 May 2020 | INR | 12.9 | 13.19 | 12.85 | 13 | 13 | 0.0 (0.0%) | 7,785 |
22 May 2020 | INR | 13.1 | 13.3 | 12.9 | 13 | 13 | -0.72 (-5.25%) | 1,669 |
21 May 2020 | INR | 13.4 | 13.75 | 13.06 | 13.72 | 13.72 | +0.42 (+3.16%) | 4,504 |
20 May 2020 | INR | 13.6 | 13.6 | 12.95 | 13.3 | 13.3 | -0.1 (-0.75%) | 5,026 |
19 May 2020 | INR | 13.5 | 13.6 | 13.4 | 13.4 | 13.4 | -0.07 (-0.52%) | 2,005 |
18 May 2020 | INR | 13.8 | 13.8 | 13.35 | 13.47 | 13.47 | -0.33 (-2.39%) | 2,431 |
15 May 2020 | INR | 13.65 | 13.99 | 13.25 | 13.8 | 13.8 | +0.25 (+1.85%) | 131 |
14 May 2020 | INR | 13.51 | 14 | 13.2 | 13.55 | 13.55 | -0.06 (-0.44%) | 169 |
13 May 2020 | INR | 13.4 | 13.79 | 13.38 | 13.61 | 13.61 | +0.66 (+5.10%) | 1,268 |
12 May 2020 | INR | 13.3 | 13.3 | 12.85 | 12.95 | 12.95 | -0.91 (-6.57%) | 53 |
11 May 2020 | INR | 13.75 | 13.86 | 13.6 | 13.86 | 13.86 | +0.1 (+0.73%) | 401 |
8 May 2020 | INR | 14.1 | 14.21 | 13.74 | 13.76 | 13.76 | -0.13 (-0.94%) | 2,525 |
7 May 2020 | INR | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.06 (-0.43%) | 100 |
6 May 2020 | INR | 13.7 | 13.95 | 13.67 | 13.95 | 13.95 | +0.06 (+0.43%) | 810 |
5 May 2020 | INR | 13.91 | 14.08 | 13.84 | 13.89 | 13.89 | -0.11 (-0.79%) | 2,272 |
4 May 2020 | INR | 13.95 | 14.2 | 13.86 | 14 | 14 | -0.7 (-4.76%) | 6,391 |
30 Apr 2020 | INR | 15.25 | 15.25 | 14.15 | 14.7 | 14.7 | +0.21 (+1.45%) | 2,587 |
29 Apr 2020 | INR | 14.55 | 14.6 | 14 | 14.49 | 14.49 | +0.29 (+2.04%) | 10,500 |
28 Apr 2020 | INR | 14.1 | 14.25 | 14 | 14.2 | 14.2 | 0.0 (0.0%) | 10,604 |
27 Apr 2020 | INR | 14.5 | 14.7 | 14.06 | 14.2 | 14.2 | -0.3 (-2.07%) | 3,243 |
24 Apr 2020 | INR | 14.25 | 14.6 | 14.25 | 14.5 | 14.5 | 0.0 (0.0%) | 4,069 |
23 Apr 2020 | INR | 14.45 | 14.63 | 14.45 | 14.5 | 14.5 | +0.46 (+3.28%) | 32 |