Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 4.67 | 4.78 | 4.34 | 4.43 | 2.1264 | -0.13 (-2.85%) | 133,221 |
3 Mar 2020 | INR | 4.79 | 4.79 | 4.47 | 4.56 | 2.1888 | -0.14 (-2.98%) | 2,060,311 |
2 Mar 2020 | INR | 4.7 | 4.78 | 4.6 | 4.7 | 2.256 | +0.14 (+3.07%) | 130,244 |
28 Feb 2020 | INR | 4.97 | 4.97 | 4.56 | 4.56 | 2.1888 | -0.24 (-5%) | 54,910 |
27 Feb 2020 | INR | 4.71 | 4.9 | 4.71 | 4.8 | 2.304 | -0.08 (-1.64%) | 88,703 |
26 Feb 2020 | INR | 4.77 | 5.06 | 4.76 | 4.88 | 2.3424 | -0.13 (-2.59%) | 114,058 |
25 Feb 2020 | INR | 5.31 | 5.31 | 4.97 | 5.01 | 2.4048 | -0.22 (-4.21%) | 84,123 |
24 Feb 2020 | INR | 5.31 | 5.31 | 5.06 | 5.23 | 2.5104 | +0.17 (+3.36%) | 346,375 |
20 Feb 2020 | INR | 5.27 | 5.32 | 5 | 5.06 | 2.4288 | -0.01 (-0.20%) | 3,298,619 |
19 Feb 2020 | INR | 5.05 | 5.07 | 5.05 | 5.07 | 2.4336 | +0.24 (+4.97%) | 168,020 |
18 Feb 2020 | INR | 4.83 | 4.83 | 4.83 | 4.83 | 2.3184 | +0.23 (+5%) | 85,111 |
17 Feb 2020 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 2.208 | +0.21 (+4.78%) | 22,895 |
14 Feb 2020 | INR | 4.47 | 4.78 | 4.36 | 4.39 | 2.1072 | -0.19 (-4.15%) | 352,354 |
13 Feb 2020 | INR | 4.6 | 4.85 | 4.57 | 4.58 | 2.1984 | -0.23 (-4.78%) | 277,048 |
12 Feb 2020 | INR | 5.06 | 5.19 | 4.81 | 4.81 | 2.3088 | -0.25 (-4.94%) | 1,385,978 |
11 Feb 2020 | INR | 5 | 5.3 | 4.85 | 5.06 | 2.4288 | +0.01 (+0.20%) | 175,461 |
10 Feb 2020 | INR | 5.1 | 5.39 | 4.9 | 5.05 | 2.424 | -0.09 (-1.75%) | 261,271 |
7 Feb 2020 | INR | 5.26 | 5.26 | 4.92 | 5.14 | 2.4672 | +0.13 (+2.59%) | 359,070 |
6 Feb 2020 | INR | 4.56 | 5.01 | 4.55 | 5.01 | 2.4048 | +0.23 (+4.81%) | 229,836 |
5 Feb 2020 | INR | 5.14 | 5.14 | 4.74 | 4.78 | 2.2944 | -0.2 (-4.02%) | 105,804 |
4 Feb 2020 | INR | 5 | 5 | 4.98 | 4.98 | 2.3904 | -0.26 (-4.96%) | 40,866 |
3 Feb 2020 | INR | 5.55 | 5.55 | 5.24 | 5.24 | 2.5152 | -0.27 (-4.90%) | 18,631 |
1 Feb 2020 | INR | 5.71 | 5.71 | 5.4 | 5.51 | 2.6448 | +0.07 (+1.29%) | 419,086 |
31 Jan 2020 | INR | 5.44 | 5.44 | 5.44 | 5.44 | 2.6112 | +0.25 (+4.82%) | 266,537 |
30 Jan 2020 | INR | 5.19 | 5.19 | 5.19 | 5.19 | 2.4912 | +0.24 (+4.85%) | 292,356 |
29 Jan 2020 | INR | 4.69 | 4.95 | 4.49 | 4.95 | 2.376 | +0.23 (+4.87%) | 168,732 |
28 Jan 2020 | INR | 4.73 | 5 | 4.72 | 4.72 | 2.2656 | -0.24 (-4.84%) | 6,141,212 |
27 Jan 2020 | INR | 5 | 5.36 | 4.93 | 4.96 | 2.3808 | -0.22 (-4.25%) | 154,558 |
24 Jan 2020 | INR | 5.36 | 5.5 | 5.15 | 5.18 | 2.4864 | -0.21 (-3.90%) | 784,453 |
23 Jan 2020 | INR | 5.4 | 5.6 | 5.38 | 5.39 | 2.5872 | -0.27 (-4.77%) | 51,315 |