Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 16.75 | 19.1 | 16.25 | 17 | 17 | +1.05 (+6.58%) | 3,930 |
4 Jun 2020 | INR | 15.5 | 16.55 | 15.5 | 15.95 | 15.95 | -0.75 (-4.49%) | 430 |
3 Jun 2020 | INR | 16.1 | 16.95 | 15.25 | 16.7 | 16.7 | +0.6 (+3.73%) | 1,378 |
2 Jun 2020 | INR | 16.5 | 16.8 | 15.75 | 16.1 | 16.1 | +0.4 (+2.55%) | 331 |
1 Jun 2020 | INR | 16 | 16 | 15.7 | 15.7 | 15.7 | -0.25 (-1.57%) | 136 |
29 May 2020 | INR | 16.95 | 16.95 | 14.85 | 15.95 | 15.95 | -0.05 (-0.31%) | 725 |
28 May 2020 | INR | 16.15 | 16.15 | 16 | 16 | 16 | 0.0 (0.0%) | 1,030 |
27 May 2020 | INR | 16 | 16 | 16 | 16 | 16 | +0.7 (+4.58%) | 20 |
26 May 2020 | INR | 17.2 | 17.4 | 14.9 | 15.3 | 15.3 | -1 (-6.13%) | 3,664 |
22 May 2020 | INR | 14.9 | 17.55 | 14.9 | 16.3 | 16.3 | +0.3 (+1.88%) | 503 |
21 May 2020 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 10 |
20 May 2020 | INR | 16.15 | 16.95 | 16 | 16 | 16 | -1.6 (-9.09%) | 561 |
19 May 2020 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | +1.55 (+9.66%) | 5 |
18 May 2020 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.9 (-5.31%) | 4 |
15 May 2020 | INR | 15.6 | 18.75 | 15.6 | 16.95 | 16.95 | -0.2 (-1.17%) | 401 |
14 May 2020 | INR | 16.4 | 17.15 | 16.4 | 17.15 | 17.15 | -0.1 (-0.58%) | 210 |
13 May 2020 | INR | 15.8 | 19.1 | 15.8 | 17.25 | 17.25 | -0.15 (-0.86%) | 860 |
12 May 2020 | INR | 16.2 | 17.4 | 16.2 | 17.4 | 17.4 | +0.5 (+2.96%) | 591 |
11 May 2020 | INR | 16.2 | 17.85 | 16.2 | 16.9 | 16.9 | +0.4 (+2.42%) | 458 |
8 May 2020 | INR | 18.25 | 18.25 | 15.85 | 16.5 | 16.5 | -0.3 (-1.79%) | 310 |
7 May 2020 | INR | 17.4 | 17.4 | 15.75 | 16.8 | 16.8 | +0.8 (+5%) | 2,763 |
6 May 2020 | INR | 14.8 | 17.5 | 14.8 | 16 | 16 | -0.15 (-0.93%) | 1,197 |
5 May 2020 | INR | 17.05 | 17.25 | 16.05 | 16.15 | 16.15 | -0.05 (-0.31%) | 233 |
4 May 2020 | INR | 15.15 | 18 | 15.15 | 16.2 | 16.2 | -0.6 (-3.57%) | 4,935 |
30 Apr 2020 | INR | 16.4 | 18.6 | 16.1 | 16.8 | 16.8 | -0.6 (-3.45%) | 1,443 |
29 Apr 2020 | INR | 16.95 | 17.4 | 15.75 | 17.4 | 17.4 | -0.05 (-0.29%) | 2,671 |
28 Apr 2020 | INR | 17.85 | 17.85 | 15.25 | 17.45 | 17.45 | +0.95 (+5.76%) | 843 |
27 Apr 2020 | INR | 16.15 | 18.75 | 16.15 | 16.5 | 16.5 | -0.6 (-3.51%) | 1,528 |
24 Apr 2020 | INR | 17.4 | 19.15 | 17 | 17.1 | 17.1 | -0.35 (-2.01%) | 2,546 |
23 Apr 2020 | INR | 17.45 | 17.45 | 16.3 | 17.45 | 17.45 | +1.45 (+9.06%) | 1,670 |