Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 8.11 | 8.14 | 7.75 | 7.91 | 7.91 | -0.13 (-1.62%) | 102,227 |
3 Mar 2020 | INR | 7.95 | 8.66 | 7.75 | 8.04 | 8.04 | +0.18 (+2.29%) | 824,973 |
2 Mar 2020 | INR | 8.1 | 8.55 | 7.61 | 7.86 | 7.86 | -0.34 (-4.15%) | 180,247 |
28 Feb 2020 | INR | 8.35 | 8.35 | 8.04 | 8.2 | 8.2 | -0.37 (-4.32%) | 160,704 |
27 Feb 2020 | INR | 8.64 | 8.7 | 8.49 | 8.57 | 8.57 | -0.07 (-0.81%) | 96,558 |
26 Feb 2020 | INR | 8.7 | 8.86 | 8.6 | 8.64 | 8.64 | -0.2 (-2.26%) | 93,630 |
25 Feb 2020 | INR | 9 | 9.2 | 8.73 | 8.84 | 8.84 | -0.14 (-1.56%) | 99,826 |
24 Feb 2020 | INR | 9.2 | 9.2 | 8.91 | 8.98 | 8.98 | -0.3 (-3.23%) | 112,157 |
20 Feb 2020 | INR | 9.49 | 9.56 | 9.25 | 9.28 | 9.28 | +0.03 (+0.32%) | 174,565 |
19 Feb 2020 | INR | 9.05 | 9.45 | 9 | 9.25 | 9.25 | +0.31 (+3.47%) | 129,099 |
18 Feb 2020 | INR | 9.4 | 9.4 | 8.79 | 8.94 | 8.94 | -0.46 (-4.89%) | 246,312 |
17 Feb 2020 | INR | 9.63 | 9.71 | 9.29 | 9.4 | 9.4 | -0.24 (-2.49%) | 82,406 |
14 Feb 2020 | INR | 9.91 | 9.92 | 9.55 | 9.64 | 9.64 | -0.15 (-1.53%) | 129,372 |
13 Feb 2020 | INR | 9.75 | 9.95 | 9.72 | 9.79 | 9.79 | -0.09 (-0.91%) | 179,958 |
12 Feb 2020 | INR | 10.3 | 10.35 | 9.51 | 9.88 | 9.88 | -0.34 (-3.33%) | 234,559 |
11 Feb 2020 | INR | 10.31 | 10.4 | 10.2 | 10.22 | 10.22 | +0.03 (+0.29%) | 112,627 |
10 Feb 2020 | INR | 10.8 | 10.8 | 10.14 | 10.19 | 10.19 | -0.56 (-5.21%) | 225,184 |
7 Feb 2020 | INR | 11.1 | 11.21 | 10.71 | 10.75 | 10.75 | +0.15 (+1.42%) | 214,973 |
6 Feb 2020 | INR | 10.85 | 10.99 | 10.58 | 10.6 | 10.6 | +0.31 (+3.01%) | 147,404 |
5 Feb 2020 | INR | 10.14 | 10.46 | 10.14 | 10.29 | 10.29 | +0.18 (+1.78%) | 175,432 |
4 Feb 2020 | INR | 10.29 | 10.4 | 10.02 | 10.11 | 10.11 | -0.08 (-0.79%) | 64,463 |
3 Feb 2020 | INR | 10.11 | 10.49 | 9.95 | 10.19 | 10.19 | +0.14 (+1.39%) | 159,708 |
1 Feb 2020 | INR | 10.81 | 11.37 | 9.9 | 10.05 | 10.05 | -0.85 (-7.80%) | 434,458 |
31 Jan 2020 | INR | 11.3 | 11.3 | 10.88 | 10.9 | 10.9 | -0.03 (-0.27%) | 219,825 |
30 Jan 2020 | INR | 11.21 | 11.31 | 10.92 | 10.93 | 10.93 | -0.36 (-3.19%) | 181,576 |
29 Jan 2020 | INR | 11.51 | 11.7 | 11.24 | 11.29 | 11.29 | -0.06 (-0.53%) | 171,718 |
28 Jan 2020 | INR | 11.8 | 11.81 | 11.24 | 11.35 | 11.35 | -0.39 (-3.32%) | 102,748 |
27 Jan 2020 | INR | 11.81 | 12.15 | 11.34 | 11.74 | 11.74 | -0.07 (-0.59%) | 410,094 |
24 Jan 2020 | INR | 10.8 | 11.89 | 10.8 | 11.81 | 11.81 | +0.97 (+8.95%) | 637,563 |
23 Jan 2020 | INR | 10.88 | 11.2 | 10.79 | 10.84 | 10.84 | -0.04 (-0.37%) | 243,033 |