Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 14.2 | 14.68 | 14 | 14.04 | 14.04 | -0.19 (-1.34%) | 3,273 |
21 Apr 2020 | INR | 14.25 | 14.5 | 14 | 14.23 | 14.23 | -0.32 (-2.20%) | 1,100 |
20 Apr 2020 | INR | 14.54 | 14.87 | 13.96 | 14.55 | 14.55 | +0.01 (+0.07%) | 1,357 |
17 Apr 2020 | INR | 14.85 | 15.1 | 14 | 14.54 | 14.54 | -0.21 (-1.42%) | 9,419 |
16 Apr 2020 | INR | 14.1 | 14.75 | 14.1 | 14.75 | 14.75 | +0.25 (+1.72%) | 163 |
15 Apr 2020 | INR | 14.16 | 16 | 13.86 | 14.5 | 14.5 | +0.7 (+5.07%) | 16,442 |
13 Apr 2020 | INR | 13.95 | 14 | 13.75 | 13.8 | 13.8 | -0.45 (-3.16%) | 2,250 |
9 Apr 2020 | INR | 13.8 | 14.49 | 13.05 | 14.25 | 14.25 | +0.3 (+2.15%) | 23,024 |
8 Apr 2020 | INR | 13.68 | 14.2 | 13.5 | 13.95 | 13.95 | -0.12 (-0.85%) | 3,384 |
7 Apr 2020 | INR | 13.5 | 14.1 | 13.5 | 14.07 | 14.07 | +0.73 (+5.47%) | 4,401 |
3 Apr 2020 | INR | 13 | 13.5 | 13 | 13.34 | 13.34 | +0.59 (+4.63%) | 935 |
1 Apr 2020 | INR | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.0 (0.0%) | 0 |
31 Mar 2020 | INR | 12.25 | 13.35 | 12.05 | 12.75 | 12.75 | +0.7 (+5.81%) | 2,380 |
30 Mar 2020 | INR | 12.25 | 12.3 | 10.85 | 12.05 | 12.05 | +0.35 (+2.99%) | 3,276 |
27 Mar 2020 | INR | 13.5 | 13.5 | 11 | 11.7 | 11.7 | -0.25 (-2.09%) | 7,828 |
26 Mar 2020 | INR | 12.5 | 13.15 | 11.25 | 11.95 | 11.95 | -0.5 (-4.02%) | 7,223 |
25 Mar 2020 | INR | 11.8 | 13 | 11.5 | 12.45 | 12.45 | +1.25 (+11.16%) | 3,508 |
24 Mar 2020 | INR | 12.95 | 12.95 | 11 | 11.2 | 11.2 | -1.3 (-10.40%) | 14,727 |
23 Mar 2020 | INR | 14.25 | 14.25 | 12.5 | 12.5 | 12.5 | -1.6 (-11.35%) | 2,951 |
20 Mar 2020 | INR | 17.55 | 17.55 | 13.1 | 14.1 | 14.1 | -0.6 (-4.08%) | 3,902 |
19 Mar 2020 | INR | 13 | 14.7 | 12.5 | 14.7 | 14.7 | +1.95 (+15.29%) | 21,630 |
18 Mar 2020 | INR | 13.7 | 14 | 12.5 | 12.75 | 12.75 | -0.95 (-6.93%) | 16,816 |
17 Mar 2020 | INR | 14 | 14.9 | 13.6 | 13.7 | 13.7 | -0.2 (-1.44%) | 11,693 |
16 Mar 2020 | INR | 14.1 | 14.4 | 13.55 | 13.9 | 13.9 | -0.25 (-1.77%) | 7,398 |
13 Mar 2020 | INR | 14.85 | 15.5 | 13.5 | 14.15 | 14.15 | -1.35 (-8.71%) | 17,795 |
12 Mar 2020 | INR | 16.3 | 16.3 | 15.2 | 15.5 | 15.5 | -1.9 (-10.92%) | 6,509 |
11 Mar 2020 | INR | 18.05 | 18.05 | 16.4 | 17.4 | 17.4 | -0.6 (-3.33%) | 10,942 |
9 Mar 2020 | INR | 18.5 | 18.5 | 17 | 18 | 18 | -0.9 (-4.76%) | 26,647 |
6 Mar 2020 | INR | 18.9 | 19.5 | 18.5 | 18.9 | 18.9 | -0.8 (-4.06%) | 2,347 |
5 Mar 2020 | INR | 19.95 | 19.95 | 19.6 | 19.7 | 19.7 | +0.2 (+1.03%) | 924 |