Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 1.48 | 1.49 | 1.36 | 1.49 | 1.49 | +0.07 (+4.93%) | 2,033,445 |
21 Apr 2020 | INR | 1.42 | 1.42 | 1.33 | 1.42 | 1.42 | +0.06 (+4.41%) | 1,287,789 |
20 Apr 2020 | INR | 1.35 | 1.36 | 1.3 | 1.36 | 1.36 | +0.06 (+4.62%) | 1,243,987 |
17 Apr 2020 | INR | 1.32 | 1.32 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 1,805,152 |
16 Apr 2020 | INR | 1.23 | 1.28 | 1.18 | 1.26 | 1.26 | +0.04 (+3.28%) | 1,350,073 |
15 Apr 2020 | INR | 1.18 | 1.28 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,666,335 |
13 Apr 2020 | INR | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 639,035 |
9 Apr 2020 | INR | 1.21 | 1.33 | 1.21 | 1.3 | 1.3 | +0.03 (+2.36%) | 2,366,526 |
8 Apr 2020 | INR | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 768,947 |
7 Apr 2020 | INR | 1.33 | 1.33 | 1.26 | 1.33 | 1.33 | +0.06 (+4.72%) | 2,751,469 |
3 Apr 2020 | INR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.06 (+4.96%) | 1,074,494 |
1 Apr 2020 | INR | 1.11 | 1.21 | 1.11 | 1.21 | 1.21 | +0.05 (+4.31%) | 1,482,648 |
31 Mar 2020 | INR | 1.16 | 1.22 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 1,872,939 |
30 Mar 2020 | INR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 393,560 |
27 Mar 2020 | INR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 873,530 |
26 Mar 2020 | INR | 1.27 | 1.39 | 1.27 | 1.34 | 1.34 | +0.01 (+0.75%) | 5,973,127 |
25 Mar 2020 | INR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 136,287 |
24 Mar 2020 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 76,558 |
23 Mar 2020 | INR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 161,303 |
20 Mar 2020 | INR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 356,948 |
19 Mar 2020 | INR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 114,301 |
18 Mar 2020 | INR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.08 (-4.52%) | 56,700 |
17 Mar 2020 | INR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.09 (-4.84%) | 56,693 |
16 Mar 2020 | INR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.09 (-4.62%) | 59,218 |
13 Mar 2020 | INR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 158,899 |
12 Mar 2020 | INR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 86,140 |
11 Mar 2020 | INR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 344,328 |
9 Mar 2020 | INR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.11 (-4.64%) | 231,815 |
6 Mar 2020 | INR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.12 (-4.82%) | 57,873 |
5 Mar 2020 | INR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.13 (-4.96%) | 45,633 |