Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 8.04 | 8.04 | 7.4 | 7.5 | 7.5 | -0.16 (-2.09%) | 10,146 |
21 Apr 2020 | INR | 7.93 | 7.93 | 7.3 | 7.66 | 7.66 | +0.09 (+1.19%) | 17,674 |
20 Apr 2020 | INR | 7.49 | 7.59 | 7.24 | 7.57 | 7.57 | +0.34 (+4.70%) | 99,891 |
17 Apr 2020 | INR | 7.05 | 7.4 | 6.9 | 7.23 | 7.23 | +0.18 (+2.55%) | 71,893 |
16 Apr 2020 | INR | 7.65 | 7.65 | 6.96 | 7.05 | 7.05 | -0.27 (-3.69%) | 43,351 |
15 Apr 2020 | INR | 7.5 | 7.97 | 7.32 | 7.32 | 7.32 | -0.38 (-4.94%) | 40,478 |
13 Apr 2020 | INR | 8.49 | 8.49 | 7.7 | 7.7 | 7.7 | -0.4 (-4.94%) | 32,703 |
9 Apr 2020 | INR | 8.4 | 8.4 | 7.6 | 8.1 | 8.1 | +0.1 (+1.25%) | 38,458 |
8 Apr 2020 | INR | 8.24 | 8.32 | 8 | 8 | 8 | -0.16 (-1.96%) | 14,547 |
7 Apr 2020 | INR | 8.24 | 8.24 | 7.93 | 8.16 | 8.16 | +0.08 (+0.99%) | 8,102 |
3 Apr 2020 | INR | 8.24 | 8.24 | 8.08 | 8.08 | 8.08 | -0.16 (-1.94%) | 2,143 |
1 Apr 2020 | INR | 8.36 | 8.45 | 8.2 | 8.24 | 8.24 | -0.12 (-1.44%) | 11,788 |
31 Mar 2020 | INR | 8.52 | 8.52 | 8.36 | 8.36 | 8.36 | -0.17 (-1.99%) | 1,934 |
30 Mar 2020 | INR | 8.7 | 8.7 | 8.53 | 8.53 | 8.53 | -0.17 (-1.95%) | 3,443 |
27 Mar 2020 | INR | 8.87 | 9.04 | 8.7 | 8.7 | 8.7 | -0.17 (-1.92%) | 5,329 |
26 Mar 2020 | INR | 8.92 | 8.92 | 8.59 | 8.87 | 8.87 | +0.12 (+1.37%) | 2,886 |
25 Mar 2020 | INR | 8.72 | 8.85 | 8.72 | 8.75 | 8.75 | -0.14 (-1.57%) | 2,358 |
24 Mar 2020 | INR | 8.9 | 8.9 | 8.89 | 8.89 | 8.89 | -0.18 (-1.98%) | 829 |
23 Mar 2020 | INR | 9.25 | 9.25 | 9.07 | 9.07 | 9.07 | -0.18 (-1.95%) | 1,379 |
20 Mar 2020 | INR | 9.05 | 9.25 | 8.89 | 9.25 | 9.25 | +0.18 (+1.98%) | 6,000 |
19 Mar 2020 | INR | 9.1 | 9.1 | 9.07 | 9.07 | 9.07 | -0.18 (-1.95%) | 1,179 |
18 Mar 2020 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.18 (-1.91%) | 2,116 |
17 Mar 2020 | INR | 9.62 | 9.62 | 9.43 | 9.43 | 9.43 | -0.19 (-1.98%) | 2,116 |
16 Mar 2020 | INR | 9.75 | 9.75 | 9.62 | 9.62 | 9.62 | -0.19 (-1.94%) | 3,286 |
13 Mar 2020 | INR | 10.01 | 10.01 | 9.81 | 9.81 | 9.81 | -0.2 (-2.00%) | 3,730 |
12 Mar 2020 | INR | 10.1 | 10.1 | 10.01 | 10.01 | 10.01 | -0.2 (-1.96%) | 3,249 |
11 Mar 2020 | INR | 10.41 | 10.51 | 10.21 | 10.21 | 10.21 | -0.2 (-1.92%) | 8,078 |
9 Mar 2020 | INR | 10.62 | 10.83 | 10.41 | 10.41 | 10.41 | -0.21 (-1.98%) | 1,591 |
6 Mar 2020 | INR | 10.62 | 10.8 | 10.62 | 10.62 | 10.62 | -0.21 (-1.94%) | 7,266 |
5 Mar 2020 | INR | 10.83 | 11.97 | 10.83 | 10.83 | 10.83 | -0.57 (-5.00%) | 14,300 |