Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 8.95 | 8.95 | 8.28 | 8.35 | 8.35 | -0.51 (-5.76%) | 25,029 |
3 Mar 2020 | INR | 8.4 | 9 | 8.35 | 8.86 | 8.86 | +0.33 (+3.87%) | 13,097 |
2 Mar 2020 | INR | 9.95 | 9.95 | 8.07 | 8.53 | 8.53 | -0.46 (-5.12%) | 18,895 |
28 Feb 2020 | INR | 8.9 | 9.19 | 8.72 | 8.99 | 8.99 | -0.12 (-1.32%) | 45,473 |
27 Feb 2020 | INR | 9.15 | 9.4 | 8.85 | 9.11 | 9.11 | +0.11 (+1.22%) | 10,252 |
26 Feb 2020 | INR | 9.25 | 9.35 | 8.82 | 9 | 9 | -0.15 (-1.64%) | 39,602 |
25 Feb 2020 | INR | 10 | 10 | 9 | 9.15 | 9.15 | -0.22 (-2.35%) | 34,045 |
24 Feb 2020 | INR | 9.45 | 10 | 9.2 | 9.37 | 9.37 | 0.0 (0.0%) | 26,821 |
20 Feb 2020 | INR | 9.45 | 10.25 | 9 | 9.37 | 9.37 | -0.32 (-3.30%) | 24,550 |
19 Feb 2020 | INR | 9.45 | 10.09 | 9.45 | 9.69 | 9.69 | -0.13 (-1.32%) | 14,214 |
18 Feb 2020 | INR | 9.42 | 10.15 | 9.42 | 9.82 | 9.82 | -0.07 (-0.71%) | 22,524 |
17 Feb 2020 | INR | 10.35 | 10.56 | 9.82 | 9.89 | 9.89 | -0.46 (-4.44%) | 28,707 |
14 Feb 2020 | INR | 10.06 | 10.59 | 10 | 10.35 | 10.35 | +0.18 (+1.77%) | 35,767 |
13 Feb 2020 | INR | 10.37 | 10.55 | 10.1 | 10.17 | 10.17 | -0.33 (-3.14%) | 7,504 |
12 Feb 2020 | INR | 10 | 10.99 | 9.62 | 10.5 | 10.5 | +0.23 (+2.24%) | 20,543 |
11 Feb 2020 | INR | 10.9 | 10.9 | 10.05 | 10.27 | 10.27 | -0.38 (-3.57%) | 28,930 |
10 Feb 2020 | INR | 11.35 | 11.35 | 10.5 | 10.65 | 10.65 | -0.07 (-0.65%) | 13,323 |
7 Feb 2020 | INR | 11.18 | 11.35 | 10.4 | 10.72 | 10.72 | -0.19 (-1.74%) | 19,628 |
6 Feb 2020 | INR | 10.01 | 11.18 | 10.01 | 10.91 | 10.91 | +0.86 (+8.56%) | 24,554 |
5 Feb 2020 | INR | 10.75 | 10.75 | 10 | 10.05 | 10.05 | +0.03 (+0.30%) | 7,901 |
4 Feb 2020 | INR | 9.9 | 10.3 | 9.75 | 10.02 | 10.02 | 0.0 (0.0%) | 17,259 |
3 Feb 2020 | INR | 10.34 | 10.34 | 9.8 | 10.02 | 10.02 | -0.33 (-3.19%) | 5,623 |
1 Feb 2020 | INR | 10.35 | 10.36 | 9.85 | 10.35 | 10.35 | +0.58 (+5.94%) | 38,524 |
31 Jan 2020 | INR | 10.99 | 10.99 | 9.5 | 9.77 | 9.77 | -0.4 (-3.93%) | 24,667 |
30 Jan 2020 | INR | 10.3 | 10.45 | 10.1 | 10.17 | 10.17 | -0.08 (-0.78%) | 15,844 |
29 Jan 2020 | INR | 10.55 | 10.55 | 10.02 | 10.25 | 10.25 | -0.05 (-0.49%) | 11,606 |
28 Jan 2020 | INR | 10.13 | 10.5 | 10.13 | 10.3 | 10.3 | +0.17 (+1.68%) | 25,793 |
27 Jan 2020 | INR | 10 | 10.39 | 9.82 | 10.13 | 10.13 | -0.13 (-1.27%) | 23,126 |
24 Jan 2020 | INR | 10.49 | 10.94 | 9.75 | 10.26 | 10.26 | -0.05 (-0.48%) | 62,198 |
23 Jan 2020 | INR | 10.85 | 11.1 | 10.15 | 10.31 | 10.31 | -0.69 (-6.27%) | 33,659 |