Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | +0.25 (+4.98%) | 41,732 |
4 Jun 2020 | INR | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | +0.23 (+4.80%) | 21,469 |
3 Jun 2020 | INR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | +0.22 (+4.81%) | 27,652 |
2 Jun 2020 | INR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | +0.21 (+4.82%) | 4,434 |
1 Jun 2020 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.2 (+4.81%) | 15,142 |
29 May 2020 | INR | 4 | 4.16 | 3.98 | 4.16 | 4.16 | +0.19 (+4.79%) | 25,687 |
28 May 2020 | INR | 4.19 | 4.19 | 3.9 | 3.97 | 3.97 | -0.03 (-0.75%) | 17,717 |
27 May 2020 | INR | 3.95 | 4.1 | 3.8 | 4 | 4 | 0.0 (0.0%) | 7,563 |
26 May 2020 | INR | 4.3 | 4.3 | 3.95 | 4 | 4 | -0.15 (-3.61%) | 9,437 |
22 May 2020 | INR | 4.2 | 4.2 | 3.85 | 4.15 | 4.15 | +0.11 (+2.72%) | 25,750 |
21 May 2020 | INR | 4.09 | 4.13 | 3.85 | 4.04 | 4.04 | +0.1 (+2.54%) | 32,205 |
20 May 2020 | INR | 3.94 | 4.34 | 3.94 | 3.94 | 3.94 | -0.2 (-4.83%) | 356,021 |
19 May 2020 | INR | 4.55 | 4.55 | 4.14 | 4.14 | 4.14 | -0.21 (-4.83%) | 53,272 |
18 May 2020 | INR | 4.5 | 4.67 | 4.28 | 4.35 | 4.35 | -0.15 (-3.33%) | 43,501 |
15 May 2020 | INR | 4.94 | 4.94 | 4.49 | 4.5 | 4.5 | -0.22 (-4.66%) | 576,018 |
14 May 2020 | INR | 5 | 5 | 4.72 | 4.72 | 4.72 | -0.24 (-4.84%) | 391,729 |
13 May 2020 | INR | 5.12 | 5.24 | 4.87 | 4.96 | 4.96 | -0.14 (-2.75%) | 447,768 |
12 May 2020 | INR | 5.12 | 5.2 | 4.84 | 5.1 | 5.1 | +0.01 (+0.20%) | 408,624 |
11 May 2020 | INR | 5.08 | 5.3 | 4.95 | 5.09 | 5.09 | +0.01 (+0.20%) | 225,883 |
8 May 2020 | INR | 5.12 | 5.12 | 4.95 | 5.08 | 5.08 | +0.2 (+4.10%) | 235,612 |
7 May 2020 | INR | 4.62 | 4.88 | 4.62 | 4.88 | 4.88 | +0.23 (+4.95%) | 117,097 |
6 May 2020 | INR | 4.43 | 4.65 | 4.21 | 4.65 | 4.65 | +0.22 (+4.97%) | 134,881 |
5 May 2020 | INR | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 146,268 |
4 May 2020 | INR | 5.12 | 5.12 | 4.64 | 4.66 | 4.66 | -0.22 (-4.51%) | 714,743 |
30 Apr 2020 | INR | 4.88 | 4.88 | 4.45 | 4.88 | 4.88 | +0.23 (+4.95%) | 485,723 |
29 Apr 2020 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.22 (+4.97%) | 49,377 |
28 Apr 2020 | INR | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | +0.21 (+4.98%) | 19,216 |
27 Apr 2020 | INR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.2 (+4.98%) | 63,636 |
24 Apr 2020 | INR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +0.19 (+4.96%) | 40,047 |
23 Apr 2020 | INR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +0.18 (+4.93%) | 18,712 |