Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 5.02 | 5.22 | 4.96 | 4.96 | 4.96 | -0.26 (-4.98%) | 380,192 |
21 Apr 2020 | INR | 5.68 | 5.72 | 5.22 | 5.22 | 5.22 | -0.27 (-4.92%) | 664,742 |
20 Apr 2020 | INR | 5.49 | 5.49 | 5.35 | 5.49 | 5.49 | +0.26 (+4.97%) | 911,745 |
17 Apr 2020 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | +0.24 (+4.81%) | 222,514 |
16 Apr 2020 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | +0.23 (+4.83%) | 96,195 |
15 Apr 2020 | INR | 4.76 | 4.76 | 4.75 | 4.76 | 4.76 | +0.22 (+4.85%) | 73,263 |
13 Apr 2020 | INR | 4.5 | 4.54 | 4.33 | 4.54 | 4.54 | +0.21 (+4.85%) | 1,770,263 |
9 Apr 2020 | INR | 4.25 | 4.33 | 4.24 | 4.33 | 4.33 | +0.2 (+4.84%) | 118,915 |
8 Apr 2020 | INR | 3.99 | 4.17 | 3.94 | 4.13 | 4.13 | +0.15 (+3.77%) | 2,546,515 |
7 Apr 2020 | INR | 4.05 | 4.15 | 3.97 | 3.98 | 3.98 | +0.01 (+0.25%) | 579,779 |
3 Apr 2020 | INR | 4.14 | 4.14 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 503,196 |
1 Apr 2020 | INR | 4.18 | 4.18 | 3.87 | 3.95 | 3.95 | -0.04 (-1.00%) | 337,289 |
31 Mar 2020 | INR | 3.9 | 3.99 | 3.81 | 3.99 | 3.99 | +0.19 (+5%) | 309,946 |
30 Mar 2020 | INR | 3.93 | 3.93 | 3.7 | 3.8 | 3.8 | +0.05 (+1.33%) | 150,486 |
27 Mar 2020 | INR | 3.75 | 3.85 | 3.65 | 3.75 | 3.75 | +0.08 (+2.18%) | 475,801 |
26 Mar 2020 | INR | 3.86 | 3.94 | 3.6 | 3.67 | 3.67 | -0.11 (-2.91%) | 501,527 |
25 Mar 2020 | INR | 3.96 | 3.96 | 3.6 | 3.78 | 3.78 | -0.18 (-4.55%) | 5,190,238 |
24 Mar 2020 | INR | 4.51 | 4.82 | 3.96 | 3.96 | 3.96 | -0.43 (-9.79%) | 442,394 |
23 Mar 2020 | INR | 4.5 | 4.65 | 4.38 | 4.39 | 4.39 | -0.47 (-9.67%) | 199,860 |
20 Mar 2020 | INR | 4.94 | 5.06 | 4.81 | 4.86 | 4.86 | -0.08 (-1.62%) | 344,561 |
19 Mar 2020 | INR | 4.99 | 5.11 | 4.79 | 4.94 | 4.94 | -0.17 (-3.33%) | 176,617 |
18 Mar 2020 | INR | 5.35 | 5.61 | 4.99 | 5.11 | 5.11 | -0.22 (-4.13%) | 240,899 |
17 Mar 2020 | INR | 5.6 | 5.92 | 5.15 | 5.33 | 5.33 | -0.18 (-3.27%) | 203,531 |
16 Mar 2020 | INR | 5.89 | 5.89 | 5.43 | 5.51 | 5.51 | -0.38 (-6.45%) | 231,402 |
13 Mar 2020 | INR | 5.5 | 6.8 | 4.81 | 5.89 | 5.89 | -0.02 (-0.34%) | 415,071 |
12 Mar 2020 | INR | 6.8 | 6.8 | 5.8 | 5.91 | 5.91 | -1 (-14.47%) | 267,038 |
11 Mar 2020 | INR | 6.73 | 7.14 | 6.73 | 6.91 | 6.91 | +0.18 (+2.67%) | 191,312 |
9 Mar 2020 | INR | 7.2 | 7.36 | 6.59 | 6.73 | 6.73 | -0.72 (-9.66%) | 1,061,478 |
6 Mar 2020 | INR | 7.8 | 7.81 | 7.26 | 7.45 | 7.45 | -0.6 (-7.45%) | 420,255 |
5 Mar 2020 | INR | 8.06 | 8.25 | 7.9 | 8.05 | 8.05 | +0.14 (+1.77%) | 624,059 |