Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 4.98 | 5.1 | 4.98 | 4.98 | 4.98 | -0.02 (-0.40%) | 1,379 |
21 Apr 2020 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
20 Apr 2020 | INR | 5 | 5.2 | 5 | 5 | 5 | +0.25 (+5.26%) | 1,083 |
17 Apr 2020 | INR | 5 | 5.1 | 4.75 | 4.75 | 4.75 | -0.3 (-5.94%) | 1,255 |
16 Apr 2020 | INR | 5.05 | 5.05 | 4.95 | 5.05 | 5.05 | +0.28 (+5.87%) | 1,100 |
15 Apr 2020 | INR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
13 Apr 2020 | INR | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -0.26 (-5.17%) | 2,000 |
9 Apr 2020 | INR | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | -0.07 (-1.37%) | 150 |
8 Apr 2020 | INR | 4.81 | 5.1 | 4.81 | 5.1 | 5.1 | +0.32 (+6.69%) | 250 |
7 Apr 2020 | INR | 4.95 | 5 | 4.78 | 4.78 | 4.78 | -0.16 (-3.24%) | 1,161 |
3 Apr 2020 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 0 |
1 Apr 2020 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | +0.3 (+6.47%) | 810 |
31 Mar 2020 | INR | 4.77 | 4.77 | 4.5 | 4.64 | 4.64 | -0.16 (-3.33%) | 12,795 |
30 Mar 2020 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.45 (+10.34%) | 750 |
27 Mar 2020 | INR | 4.65 | 5.1 | 4.35 | 4.35 | 4.35 | +0.08 (+1.87%) | 1,941 |
26 Mar 2020 | INR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | +0.71 (+19.94%) | 3,171 |
25 Mar 2020 | INR | 4.35 | 4.35 | 3.55 | 3.56 | 3.56 | -0.58 (-14.01%) | 11 |
24 Mar 2020 | INR | 4.55 | 4.55 | 3.65 | 4.14 | 4.14 | +0.04 (+0.98%) | 2,535 |
23 Mar 2020 | INR | 5.15 | 5.15 | 4.1 | 4.1 | 4.1 | -0.94 (-18.65%) | 27,151 |
20 Mar 2020 | INR | 5.75 | 5.75 | 4.81 | 5.04 | 5.04 | +0.18 (+3.70%) | 302 |
19 Mar 2020 | INR | 5.09 | 5.14 | 4.34 | 4.86 | 4.86 | +0.3 (+6.58%) | 1,889 |
18 Mar 2020 | INR | 5.29 | 5.29 | 4.56 | 4.56 | 4.56 | -0.19 (-4%) | 1,105 |
17 Mar 2020 | INR | 4.3 | 4.95 | 4.25 | 4.75 | 4.75 | -0.14 (-2.86%) | 9,525 |
16 Mar 2020 | INR | 4.81 | 5.09 | 4.73 | 4.89 | 4.89 | -0.36 (-6.86%) | 395 |
13 Mar 2020 | INR | 5.37 | 5.37 | 5.04 | 5.25 | 5.25 | +0.1 (+1.94%) | 4,948 |
12 Mar 2020 | INR | 4.9 | 5.15 | 4.76 | 5.15 | 5.15 | -0.02 (-0.39%) | 7,380 |
11 Mar 2020 | INR | 5.11 | 5.7 | 5.11 | 5.17 | 5.17 | -0.5 (-8.82%) | 51,904 |
9 Mar 2020 | INR | 5.75 | 5.75 | 5.61 | 5.67 | 5.67 | -0.28 (-4.71%) | 4,438 |
6 Mar 2020 | INR | 5.76 | 6.15 | 5.76 | 5.95 | 5.95 | -0.05 (-0.83%) | 3,750 |
5 Mar 2020 | INR | 5.85 | 6 | 5.85 | 6 | 6 | -0.1 (-1.64%) | 5,355 |