Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | INR | 11.45 | 11.6 | 10.75 | 11.55 | 11.55 | +0.3 (+2.67%) | 6,524 |
15 May 2020 | INR | 10.95 | 11.4 | 10.7 | 11.25 | 11.25 | -0.2 (-1.75%) | 10,195 |
14 May 2020 | INR | 11.65 | 11.8 | 10.9 | 11.45 | 11.45 | -0.1 (-0.87%) | 12,341 |
13 May 2020 | INR | 11 | 11.7 | 10.7 | 11.55 | 11.55 | +0.6 (+5.48%) | 15,332 |
12 May 2020 | INR | 11.35 | 11.4 | 10.55 | 10.95 | 10.95 | -0.2 (-1.79%) | 6,471 |
11 May 2020 | INR | 11.5 | 11.55 | 10.55 | 11.15 | 11.15 | 0.0 (0.0%) | 20,495 |
8 May 2020 | INR | 11.05 | 11.5 | 10.8 | 11.15 | 11.15 | -0.4 (-3.46%) | 10,315 |
7 May 2020 | INR | 11.8 | 11.85 | 11.35 | 11.55 | 11.55 | -0.25 (-2.12%) | 3,378 |
6 May 2020 | INR | 11.65 | 11.8 | 11.25 | 11.8 | 11.8 | 0.0 (0.0%) | 5,121 |
5 May 2020 | INR | 12.3 | 12.75 | 11.65 | 11.8 | 11.8 | 0.0 (0.0%) | 8,019 |
4 May 2020 | INR | 12.45 | 12.45 | 11.65 | 11.8 | 11.8 | -0.65 (-5.22%) | 9,266 |
30 Apr 2020 | INR | 13 | 13.2 | 12.15 | 12.45 | 12.45 | 0.0 (0.0%) | 14,408 |
29 Apr 2020 | INR | 12.5 | 12.8 | 12.1 | 12.45 | 12.45 | +0.05 (+0.40%) | 11,141 |
28 Apr 2020 | INR | 13.4 | 13.4 | 12.2 | 12.4 | 12.4 | -0.05 (-0.40%) | 8,451 |
27 Apr 2020 | INR | 12.25 | 12.9 | 12 | 12.45 | 12.45 | -0.1 (-0.80%) | 9,457 |
24 Apr 2020 | INR | 12.8 | 12.8 | 12.3 | 12.55 | 12.55 | -0.35 (-2.71%) | 9,753 |
23 Apr 2020 | INR | 13.7 | 14 | 12.75 | 12.9 | 12.9 | -0.75 (-5.49%) | 41,707 |
22 Apr 2020 | INR | 14 | 14 | 12.6 | 13.65 | 13.65 | +0.05 (+0.37%) | 5,078 |
21 Apr 2020 | INR | 15.1 | 15.1 | 13.25 | 13.6 | 13.6 | -0.15 (-1.09%) | 46,301 |
20 Apr 2020 | INR | 13.55 | 14.5 | 13.55 | 13.75 | 13.75 | -0.2 (-1.43%) | 18,381 |
17 Apr 2020 | INR | 14.7 | 14.7 | 13.65 | 13.95 | 13.95 | +0.4 (+2.95%) | 7,518 |
16 Apr 2020 | INR | 13.95 | 13.95 | 12.55 | 13.55 | 13.55 | +0.25 (+1.88%) | 10,490 |
15 Apr 2020 | INR | 13.6 | 14 | 12.95 | 13.3 | 13.3 | +0.35 (+2.70%) | 21,475 |
13 Apr 2020 | INR | 14.3 | 14.85 | 12.75 | 12.95 | 12.95 | -0.95 (-6.83%) | 10,050 |
9 Apr 2020 | INR | 12.2 | 14.35 | 11.95 | 13.9 | 13.9 | +1.85 (+15.35%) | 49,717 |
8 Apr 2020 | INR | 11 | 12.3 | 10.3 | 12.05 | 12.05 | +1.35 (+12.62%) | 37,443 |
7 Apr 2020 | INR | 9.6 | 10.9 | 9.6 | 10.7 | 10.7 | +1.4 (+15.05%) | 12,569 |
3 Apr 2020 | INR | 9 | 9.55 | 8.35 | 9.3 | 9.3 | -0.05 (-0.53%) | 6,932 |
1 Apr 2020 | INR | 9.2 | 9.5 | 8.5 | 9.35 | 9.35 | +0.3 (+3.31%) | 5,153 |
31 Mar 2020 | INR | 8.35 | 9.35 | 8.3 | 9.05 | 9.05 | +0.55 (+6.47%) | 8,524 |