Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 62.25 | 65 | 61.95 | 62.25 | 62.25 | -1.8 (-2.81%) | 1,794 |
21 Apr 2020 | INR | 62.25 | 70.8 | 62.25 | 64.05 | 64.05 | -5.05 (-7.31%) | 6,048 |
20 Apr 2020 | INR | 77 | 78.55 | 68.1 | 69.1 | 69.1 | -2.35 (-3.29%) | 23,487 |
17 Apr 2020 | INR | 63 | 72.85 | 60.15 | 71.45 | 71.45 | +10.4 (+17.04%) | 21,896 |
16 Apr 2020 | INR | 53 | 63 | 50.1 | 61.05 | 61.05 | +7.95 (+14.97%) | 8,782 |
15 Apr 2020 | INR | 50 | 55.2 | 48.6 | 53.1 | 53.1 | +0.2 (+0.38%) | 5,625 |
13 Apr 2020 | INR | 52 | 53 | 48 | 52.9 | 52.9 | +1.3 (+2.52%) | 4,465 |
9 Apr 2020 | INR | 52.5 | 55.2 | 46 | 51.6 | 51.6 | +5.55 (+12.05%) | 9,539 |
8 Apr 2020 | INR | 40.6 | 48 | 40.6 | 46.05 | 46.05 | +2.6 (+5.98%) | 3,492 |
7 Apr 2020 | INR | 39.8 | 44 | 39.7 | 43.45 | 43.45 | +3.7 (+9.31%) | 3,334 |
3 Apr 2020 | INR | 39.3 | 40.5 | 39 | 39.75 | 39.75 | -0.7 (-1.73%) | 1,279 |
1 Apr 2020 | INR | 41 | 41 | 39.25 | 40.45 | 40.45 | +1.05 (+2.66%) | 975 |
31 Mar 2020 | INR | 43 | 43 | 38.15 | 39.4 | 39.4 | +1.15 (+3.01%) | 5,202 |
30 Mar 2020 | INR | 42.9 | 42.9 | 38.1 | 38.25 | 38.25 | +0.5 (+1.32%) | 2,317 |
27 Mar 2020 | INR | 42.95 | 42.95 | 37.2 | 37.75 | 37.75 | -1.2 (-3.08%) | 7,779 |
26 Mar 2020 | INR | 42.95 | 42.95 | 38.05 | 38.95 | 38.95 | -0.3 (-0.76%) | 10,606 |
25 Mar 2020 | INR | 37.15 | 40.3 | 37 | 39.25 | 39.25 | -0.25 (-0.63%) | 2,479 |
24 Mar 2020 | INR | 38.05 | 40 | 36 | 39.5 | 39.5 | -0.1 (-0.25%) | 4,669 |
23 Mar 2020 | INR | 41.5 | 41.5 | 36.65 | 39.6 | 39.6 | -3.6 (-8.33%) | 2,938 |
20 Mar 2020 | INR | 43.2 | 48.4 | 38.05 | 43.2 | 43.2 | +1.85 (+4.47%) | 6,889 |
19 Mar 2020 | INR | 40 | 42 | 36 | 41.35 | 41.35 | +0.35 (+0.85%) | 8,599 |
18 Mar 2020 | INR | 49 | 49 | 40.5 | 41 | 41 | -5.95 (-12.67%) | 17,715 |
17 Mar 2020 | INR | 46.05 | 49.45 | 40.85 | 46.95 | 46.95 | +0.55 (+1.19%) | 5,753 |
16 Mar 2020 | INR | 48 | 49.55 | 45 | 46.4 | 46.4 | -3.7 (-7.39%) | 4,674 |
13 Mar 2020 | INR | 50.3 | 51.4 | 41.15 | 50.1 | 50.1 | -1.3 (-2.53%) | 35,527 |
12 Mar 2020 | INR | 58 | 58 | 50.45 | 51.4 | 51.4 | -7.6 (-12.88%) | 9,732 |
11 Mar 2020 | INR | 60.95 | 62.95 | 58.2 | 59 | 59 | -2.55 (-4.14%) | 8,052 |
9 Mar 2020 | INR | 58.3 | 64 | 54.5 | 61.55 | 61.55 | +2.85 (+4.86%) | 10,347 |
6 Mar 2020 | INR | 57.6 | 60.5 | 57.6 | 58.7 | 58.7 | -0.9 (-1.51%) | 10,118 |
5 Mar 2020 | INR | 62.65 | 64.75 | 59.5 | 59.6 | 59.6 | -1.35 (-2.21%) | 6,385 |