Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 3.96 | 4 | 3.8 | 3.89 | 3.89 | -0.03 (-0.77%) | 44,278 |
4 Jun 2020 | INR | 4.19 | 4.26 | 3.72 | 3.92 | 3.92 | +0.03 (+0.77%) | 126,940 |
3 Jun 2020 | INR | 3.35 | 3.93 | 3.33 | 3.89 | 3.89 | +0.61 (+18.60%) | 64,724 |
2 Jun 2020 | INR | 3.15 | 3.49 | 3.12 | 3.28 | 3.28 | +0.03 (+0.92%) | 42,589 |
1 Jun 2020 | INR | 3.15 | 3.33 | 3.15 | 3.25 | 3.25 | +0.24 (+7.97%) | 28,490 |
29 May 2020 | INR | 3 | 3.07 | 2.88 | 3.01 | 3.01 | +0.06 (+2.03%) | 98,801 |
28 May 2020 | INR | 3.05 | 3.05 | 2.94 | 2.95 | 2.95 | -0.08 (-2.64%) | 12,279 |
27 May 2020 | INR | 2.95 | 3.06 | 2.89 | 3.03 | 3.03 | +0.12 (+4.12%) | 24,564 |
26 May 2020 | INR | 2.85 | 2.96 | 2.85 | 2.91 | 2.91 | +0.01 (+0.34%) | 318 |
22 May 2020 | INR | 2.96 | 2.97 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 18,062 |
21 May 2020 | INR | 3 | 3.05 | 2.91 | 2.95 | 2.95 | +0.05 (+1.72%) | 23,298 |
20 May 2020 | INR | 2.96 | 2.96 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 12,253 |
19 May 2020 | INR | 2.94 | 3.01 | 2.89 | 2.95 | 2.95 | -0.03 (-1.01%) | 8,038 |
18 May 2020 | INR | 3.04 | 3.11 | 2.89 | 2.98 | 2.98 | -0.06 (-1.97%) | 29,219 |
15 May 2020 | INR | 3.14 | 3.14 | 3.01 | 3.04 | 3.04 | -0.05 (-1.62%) | 6,494 |
14 May 2020 | INR | 3.5 | 3.5 | 3.05 | 3.09 | 3.09 | -0.12 (-3.74%) | 5,093 |
13 May 2020 | INR | 3 | 3.25 | 2.95 | 3.21 | 3.21 | +0.19 (+6.29%) | 33,659 |
12 May 2020 | INR | 3 | 3.1 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 2,100 |
11 May 2020 | INR | 2.9 | 3 | 2.85 | 3 | 3 | +0.15 (+5.26%) | 11,750 |
8 May 2020 | INR | 3 | 3 | 2.85 | 2.85 | 2.85 | -0.13 (-4.36%) | 10,353 |
7 May 2020 | INR | 3.09 | 3.09 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 12,091 |
6 May 2020 | INR | 3 | 3.04 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 9,983 |
5 May 2020 | INR | 3.04 | 3.11 | 2.95 | 2.95 | 2.95 | -0.13 (-4.22%) | 2,462 |
4 May 2020 | INR | 3.01 | 3.15 | 3.01 | 3.08 | 3.08 | -0.06 (-1.91%) | 11,516 |
30 Apr 2020 | INR | 3.21 | 3.21 | 2.65 | 3.14 | 3.14 | -0.07 (-2.18%) | 48,876 |
29 Apr 2020 | INR | 3.21 | 3.25 | 3.09 | 3.21 | 3.21 | +0.12 (+3.88%) | 3,239 |
28 Apr 2020 | INR | 3.21 | 3.21 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 1,785 |
27 Apr 2020 | INR | 3.21 | 3.22 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 2,503 |
24 Apr 2020 | INR | 3.15 | 3.22 | 3.05 | 3.09 | 3.09 | -0.11 (-3.44%) | 4,960 |
23 Apr 2020 | INR | 3.21 | 3.25 | 3.11 | 3.2 | 3.2 | +0.1 (+3.23%) | 4,860 |