Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | INR | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | +0.29 (+4.89%) | 29,940 |
13 Apr 2020 | INR | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | +0.28 (+4.96%) | 7,511 |
9 Apr 2020 | INR | 5.5 | 5.65 | 5.45 | 5.65 | 5.65 | +0.26 (+4.82%) | 15,705 |
8 Apr 2020 | INR | 5.39 | 5.39 | 5.29 | 5.39 | 5.39 | +0.1 (+1.89%) | 7,734 |
7 Apr 2020 | INR | 5.31 | 5.31 | 5.11 | 5.29 | 5.29 | +0.08 (+1.54%) | 18,089 |
3 Apr 2020 | INR | 5.16 | 5.36 | 5.16 | 5.21 | 5.21 | -0.05 (-0.95%) | 2,693 |
1 Apr 2020 | INR | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.1 (-1.87%) | 4,269 |
31 Mar 2020 | INR | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.1 (-1.83%) | 1,576 |
30 Mar 2020 | INR | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -0.11 (-1.97%) | 1,937 |
27 Mar 2020 | INR | 5.75 | 5.75 | 5.57 | 5.57 | 5.57 | -0.11 (-1.94%) | 4,760 |
26 Mar 2020 | INR | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.11 (-1.90%) | 725 |
25 Mar 2020 | INR | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.11 (-1.86%) | 102 |
24 Mar 2020 | INR | 5.9 | 5.9 | 5.72 | 5.9 | 5.9 | +0.07 (+1.20%) | 3,500 |
23 Mar 2020 | INR | 5.94 | 5.94 | 5.83 | 5.83 | 5.83 | -0.11 (-1.85%) | 1,505 |
20 Mar 2020 | INR | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.12 (-1.98%) | 1,510 |
19 Mar 2020 | INR | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.12 (-1.94%) | 1,045 |
18 Mar 2020 | INR | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.12 (-1.90%) | 500 |
17 Mar 2020 | INR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | -0.12 (-1.87%) | 2,075 |
16 Mar 2020 | INR | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.13 (-1.98%) | 75 |
13 Mar 2020 | INR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
12 Mar 2020 | INR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.13 (-1.95%) | 511 |
11 Mar 2020 | INR | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.13 (-1.91%) | 157 |
9 Mar 2020 | INR | 6.94 | 6.94 | 6.81 | 6.81 | 6.81 | -0.13 (-1.87%) | 636 |
6 Mar 2020 | INR | 6.94 | 7.2 | 6.94 | 6.94 | 6.94 | -0.14 (-1.98%) | 77,868 |
5 Mar 2020 | INR | 7.08 | 7.22 | 7.08 | 7.08 | 7.08 | -0.14 (-1.94%) | 35,492 |
4 Mar 2020 | INR | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14 (-1.90%) | 800 |
3 Mar 2020 | INR | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.15 (-2.00%) | 2,075 |
2 Mar 2020 | INR | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.39 (-4.94%) | 1,239 |
28 Feb 2020 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | -0.41 (-4.93%) | 1,572 |
27 Feb 2020 | INR | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.43 (-4.92%) | 210 |