Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | INR | 16.05 | 16.05 | 16 | 16.05 | 1.605 | -0.75 (-4.46%) | 12,000 |
11 Sep 2020 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 1.68 | 0.0 (0.0%) | 4,000 |
10 Sep 2020 | INR | 16.5 | 16.8 | 16.5 | 16.8 | 1.68 | +0.8 (+5%) | 24,000 |
9 Sep 2020 | INR | 15 | 16 | 14.85 | 16 | 1.6 | +0.5 (+3.23%) | 28,000 |
8 Sep 2020 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 1.55 | +0.3 (+1.97%) | 8,000 |
2 Sep 2020 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 1.52 | -0.8 (-5%) | 4,000 |
31 Aug 2020 | INR | 16 | 16.8 | 16 | 16 | 1.6 | -0.3 (-1.84%) | 24,000 |
28 Aug 2020 | INR | 16.25 | 16.3 | 16.25 | 16.3 | 1.63 | -0.55 (-3.26%) | 8,000 |
27 Aug 2020 | INR | 16.75 | 17 | 16.75 | 16.85 | 1.685 | +0.65 (+4.01%) | 24,000 |
26 Aug 2020 | INR | 16.3 | 16.35 | 16.2 | 16.2 | 1.62 | -0.75 (-4.42%) | 24,000 |
25 Aug 2020 | INR | 16.4 | 16.95 | 16.35 | 16.95 | 1.695 | -0.2 (-1.17%) | 16,000 |
24 Aug 2020 | INR | 17.8 | 17.8 | 17.15 | 17.15 | 1.715 | -0.65 (-3.65%) | 24,000 |
21 Aug 2020 | INR | 17.3 | 17.8 | 17.3 | 17.8 | 1.78 | +0.45 (+2.59%) | 12,000 |
20 Aug 2020 | INR | 16.6 | 17.35 | 16.5 | 17.35 | 1.735 | +0.85 (+5.15%) | 344,000 |
19 Aug 2020 | INR | 16.65 | 16.65 | 16.5 | 16.5 | 1.65 | -0.6 (-3.51%) | 20,000 |
18 Aug 2020 | INR | 16.85 | 17.1 | 16.8 | 17.1 | 1.71 | +0.75 (+4.59%) | 64,000 |
17 Aug 2020 | INR | 16.2 | 17.45 | 16.2 | 16.35 | 1.635 | -0.6 (-3.54%) | 376,000 |
14 Aug 2020 | INR | 16.9 | 17.1 | 16.55 | 16.95 | 1.695 | +0.4 (+2.42%) | 136,000 |
13 Aug 2020 | INR | 16.6 | 16.6 | 16.55 | 16.55 | 1.655 | +0.4 (+2.48%) | 100,000 |
12 Aug 2020 | INR | 16.6 | 16.9 | 16.05 | 16.15 | 1.615 | -0.55 (-3.29%) | 24,000 |
11 Aug 2020 | INR | 16.5 | 16.7 | 16.5 | 16.7 | 1.67 | +0.7 (+4.38%) | 16,000 |
10 Aug 2020 | INR | 16.1 | 16.3 | 15.5 | 16 | 1.6 | +0.4 (+2.56%) | 24,000 |
7 Aug 2020 | INR | 15.4 | 15.6 | 15.4 | 15.6 | 1.56 | -0.6 (-3.70%) | 44,000 |
6 Aug 2020 | INR | 17.05 | 17.05 | 16.2 | 16.2 | 1.62 | -0.85 (-4.99%) | 264,000 |
5 Aug 2020 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 1.705 | +0.55 (+3.33%) | 4,000 |
4 Aug 2020 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 1.65 | +0.65 (+4.10%) | 44,000 |
31 Jul 2020 | INR | 16 | 16 | 15.85 | 15.85 | 1.585 | -0.35 (-2.16%) | 12,000 |
30 Jul 2020 | INR | 17.65 | 17.65 | 16.2 | 16.2 | 1.62 | -0.85 (-4.99%) | 300,000 |
29 Jul 2020 | INR | 17 | 17.1 | 16.8 | 17.05 | 1.705 | +0.75 (+4.60%) | 132,000 |
28 Jul 2020 | INR | 17 | 17 | 16.25 | 16.3 | 1.63 | -0.1 (-0.61%) | 104,000 |