Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 3.21 | 3.29 | 3.2 | 3.29 | 3.29 | +0.15 (+4.78%) | 1,694,326 |
4 Jun 2020 | INR | 3.39 | 3.39 | 3.14 | 3.14 | 3.14 | -0.16 (-4.85%) | 6,242,821 |
3 Jun 2020 | INR | 3.3 | 3.3 | 3 | 3.3 | 3.3 | +0.15 (+4.76%) | 9,703,700 |
2 Jun 2020 | INR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +0.15 (+5%) | 349,027 |
1 Jun 2020 | INR | 3 | 3 | 3 | 3 | 3 | +0.14 (+4.90%) | 981,558 |
29 May 2020 | INR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | +0.13 (+4.76%) | 549,057 |
28 May 2020 | INR | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | +0.13 (+5%) | 401,887 |
27 May 2020 | INR | 2.59 | 2.6 | 2.55 | 2.6 | 2.6 | +0.12 (+4.84%) | 1,614,143 |
26 May 2020 | INR | 2.44 | 2.48 | 2.39 | 2.48 | 2.48 | +0.11 (+4.64%) | 1,235,421 |
22 May 2020 | INR | 2.37 | 2.37 | 2.27 | 2.37 | 2.37 | +0.11 (+4.87%) | 2,444,610 |
21 May 2020 | INR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | +0.1 (+4.63%) | 702,583 |
20 May 2020 | INR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | +0.1 (+4.85%) | 403,770 |
19 May 2020 | INR | 2.03 | 2.06 | 2.01 | 2.06 | 2.06 | +0.09 (+4.57%) | 1,058,644 |
18 May 2020 | INR | 2.08 | 2.09 | 1.9 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,911,423 |
15 May 2020 | INR | 2 | 2 | 1.9 | 2 | 2 | +0.09 (+4.71%) | 1,321,252 |
14 May 2020 | INR | 1.84 | 1.91 | 1.8 | 1.91 | 1.91 | +0.09 (+4.95%) | 845,825 |
13 May 2020 | INR | 1.8 | 1.84 | 1.7 | 1.82 | 1.82 | +0.06 (+3.41%) | 995,837 |
12 May 2020 | INR | 1.73 | 1.77 | 1.65 | 1.76 | 1.76 | +0.05 (+2.92%) | 603,097 |
11 May 2020 | INR | 1.7 | 1.71 | 1.6 | 1.71 | 1.71 | +0.08 (+4.91%) | 706,609 |
8 May 2020 | INR | 1.59 | 1.63 | 1.56 | 1.63 | 1.63 | +0.07 (+4.49%) | 296,575 |
7 May 2020 | INR | 1.56 | 1.65 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 438,590 |
6 May 2020 | INR | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 340,670 |
5 May 2020 | INR | 1.67 | 1.72 | 1.62 | 1.71 | 1.71 | +0.07 (+4.27%) | 590,965 |
4 May 2020 | INR | 1.65 | 1.67 | 1.55 | 1.64 | 1.64 | +0.04 (+2.50%) | 1,204,480 |
30 Apr 2020 | INR | 1.59 | 1.6 | 1.5 | 1.6 | 1.6 | +0.07 (+4.58%) | 819,745 |
29 Apr 2020 | INR | 1.39 | 1.53 | 1.39 | 1.53 | 1.53 | +0.07 (+4.79%) | 1,001,163 |
28 Apr 2020 | INR | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 283,363 |
27 Apr 2020 | INR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 437,293 |
24 Apr 2020 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 298,967 |
23 Apr 2020 | INR | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 614,387 |