Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 3.31 | 3.31 | 3.3 | 3.3 | 3.3 | -0.13 (-3.79%) | 3,100 |
3 Mar 2020 | INR | 3.15 | 3.43 | 3.15 | 3.43 | 3.43 | +0.15 (+4.57%) | 1,696 |
2 Mar 2020 | INR | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | -0.17 (-4.93%) | 670 |
28 Feb 2020 | INR | 3.44 | 3.5 | 3.44 | 3.45 | 3.45 | -0.17 (-4.70%) | 2,918 |
27 Feb 2020 | INR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.17 (-4.49%) | 69 |
26 Feb 2020 | INR | 3.98 | 3.98 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 2,060 |
25 Feb 2020 | INR | 4.38 | 4.38 | 3.98 | 3.98 | 3.98 | -0.2 (-4.78%) | 2,674 |
24 Feb 2020 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.21 (-4.78%) | 3,860 |
20 Feb 2020 | INR | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23 (-4.98%) | 1,000 |
19 Feb 2020 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
18 Feb 2020 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
17 Feb 2020 | INR | 4.86 | 4.86 | 4.62 | 4.62 | 4.62 | -0.24 (-4.94%) | 2,300 |
14 Feb 2020 | INR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 2 |
13 Feb 2020 | INR | 5.19 | 5.25 | 4.86 | 4.86 | 4.86 | -0.25 (-4.89%) | 1,120 |
12 Feb 2020 | INR | 4.66 | 5.14 | 4.66 | 5.11 | 5.11 | +0.21 (+4.29%) | 3,631 |
11 Feb 2020 | INR | 5.13 | 5.13 | 4.85 | 4.9 | 4.9 | +0.01 (+0.20%) | 5,378 |
10 Feb 2020 | INR | 5.14 | 5.33 | 4.85 | 4.89 | 4.89 | -0.19 (-3.74%) | 21,668 |
7 Feb 2020 | INR | 5.47 | 5.47 | 4.95 | 5.08 | 5.08 | -0.13 (-2.50%) | 40,645 |
6 Feb 2020 | INR | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | +0.24 (+4.83%) | 34,065 |
5 Feb 2020 | INR | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | +0.23 (+4.85%) | 1,335 |
4 Feb 2020 | INR | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | +0.22 (+4.87%) | 10 |
3 Feb 2020 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | +0.21 (+4.87%) | 3,674 |
1 Feb 2020 | INR | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | +0.2 (+4.87%) | 10 |
31 Jan 2020 | INR | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | +0.19 (+4.85%) | 327 |
30 Jan 2020 | INR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +0.18 (+4.81%) | 597 |
29 Jan 2020 | INR | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | +0.17 (+4.76%) | 10 |
28 Jan 2020 | INR | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | +0.17 (+5%) | 520 |
27 Jan 2020 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
24 Jan 2020 | INR | 3.33 | 3.5 | 3.33 | 3.4 | 3.4 | -0.1 (-2.86%) | 1,405 |
23 Jan 2020 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 282 |