Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 9.69 | 9.69 | 8.88 | 8.88 | 8.88 | -0.46 (-4.93%) | 8,301 |
21 Apr 2020 | INR | 9.34 | 9.35 | 9.01 | 9.34 | 9.34 | +0.43 (+4.83%) | 84,989 |
20 Apr 2020 | INR | 8.8 | 8.91 | 8.8 | 8.91 | 8.91 | +0.81 (+10%) | 49,281 |
17 Apr 2020 | INR | 7.8 | 8.1 | 7.8 | 8.1 | 8.1 | +0.73 (+9.91%) | 55,197 |
16 Apr 2020 | INR | 7.37 | 7.37 | 6.8 | 7.37 | 7.37 | +0.67 (+10%) | 92,108 |
15 Apr 2020 | INR | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | +1.11 (+19.86%) | 12,146 |
13 Apr 2020 | INR | 4.8 | 5.59 | 4.8 | 5.59 | 5.59 | +0.93 (+19.96%) | 18,657 |
9 Apr 2020 | INR | 4 | 4.74 | 4 | 4.66 | 4.66 | +0.7 (+17.68%) | 8,625 |
8 Apr 2020 | INR | 4.19 | 4.19 | 3.8 | 3.96 | 3.96 | -0.04 (-1%) | 2,193 |
7 Apr 2020 | INR | 3.32 | 4 | 3.32 | 4 | 4 | +0.36 (+9.89%) | 1,317 |
3 Apr 2020 | INR | 3.65 | 3.71 | 3.63 | 3.64 | 3.64 | +0.04 (+1.11%) | 1,740 |
1 Apr 2020 | INR | 3.65 | 3.65 | 3.6 | 3.6 | 3.6 | -0.12 (-3.23%) | 2,311 |
31 Mar 2020 | INR | 3.61 | 3.74 | 3.5 | 3.72 | 3.72 | +0.1 (+2.76%) | 3,063 |
30 Mar 2020 | INR | 3.6 | 3.62 | 3.5 | 3.62 | 3.62 | +0.01 (+0.28%) | 5,650 |
27 Mar 2020 | INR | 3.85 | 3.85 | 3.38 | 3.61 | 3.61 | +0.11 (+3.14%) | 10,020 |
26 Mar 2020 | INR | 3.5 | 3.65 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,605 |
25 Mar 2020 | INR | 3.51 | 3.51 | 3.41 | 3.51 | 3.51 | 0.0 (0.0%) | 856 |
24 Mar 2020 | INR | 3.6 | 3.61 | 3.33 | 3.51 | 3.51 | -0.09 (-2.50%) | 764 |
23 Mar 2020 | INR | 3.19 | 3.61 | 3.15 | 3.6 | 3.6 | +0.1 (+2.86%) | 7,951 |
20 Mar 2020 | INR | 3.25 | 3.56 | 3.25 | 3.5 | 3.5 | +0.04 (+1.16%) | 6,783 |
19 Mar 2020 | INR | 3.51 | 3.59 | 3.05 | 3.46 | 3.46 | +0.15 (+4.53%) | 12,458 |
18 Mar 2020 | INR | 3.56 | 3.56 | 3.24 | 3.31 | 3.31 | -0.19 (-5.43%) | 2,938 |
17 Mar 2020 | INR | 3.61 | 3.61 | 3.5 | 3.5 | 3.5 | +0.07 (+2.04%) | 678 |
16 Mar 2020 | INR | 3.36 | 3.6 | 3.36 | 3.43 | 3.43 | -0.11 (-3.11%) | 1,790 |
13 Mar 2020 | INR | 3.21 | 3.64 | 3.21 | 3.54 | 3.54 | +0.16 (+4.73%) | 5,052 |
12 Mar 2020 | INR | 3.66 | 3.66 | 3.35 | 3.38 | 3.38 | -0.27 (-7.40%) | 3,300 |
11 Mar 2020 | INR | 3.56 | 3.7 | 3.54 | 3.65 | 3.65 | +0.15 (+4.29%) | 4,211 |
9 Mar 2020 | INR | 3.75 | 3.75 | 3.5 | 3.5 | 3.5 | -0.25 (-6.67%) | 33,400 |
6 Mar 2020 | INR | 3.71 | 3.75 | 3.66 | 3.75 | 3.75 | -0.09 (-2.34%) | 1,550 |
5 Mar 2020 | INR | 3.75 | 3.98 | 3.41 | 3.84 | 3.84 | +0.12 (+3.23%) | 42,687 |