Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 2.7 | 2.76 | 2.66 | 2.66 | 2.66 | -0.14 (-5%) | 59,882 |
3 Mar 2020 | INR | 2.91 | 2.91 | 2.79 | 2.8 | 2.8 | -0.13 (-4.44%) | 136,653 |
2 Mar 2020 | INR | 3.1 | 3.15 | 2.91 | 2.93 | 2.93 | -0.13 (-4.25%) | 153,803 |
28 Feb 2020 | INR | 3.1 | 3.1 | 3.01 | 3.06 | 3.06 | -0.1 (-3.16%) | 73,944 |
27 Feb 2020 | INR | 3.31 | 3.36 | 3.14 | 3.16 | 3.16 | -0.14 (-4.24%) | 59,263 |
26 Feb 2020 | INR | 3.4 | 3.56 | 3.28 | 3.3 | 3.3 | -0.15 (-4.35%) | 119,351 |
25 Feb 2020 | INR | 3.4 | 3.46 | 3.31 | 3.45 | 3.45 | -0.02 (-0.58%) | 128,362 |
24 Feb 2020 | INR | 3.65 | 3.71 | 3.47 | 3.47 | 3.47 | -0.18 (-4.93%) | 171,578 |
20 Feb 2020 | INR | 3.79 | 3.9 | 3.6 | 3.65 | 3.65 | -0.07 (-1.88%) | 256,535 |
19 Feb 2020 | INR | 3.95 | 4.01 | 3.71 | 3.72 | 3.72 | -0.18 (-4.62%) | 120,219 |
18 Feb 2020 | INR | 4.05 | 4.05 | 3.9 | 3.9 | 3.9 | -0.12 (-2.99%) | 14,898 |
17 Feb 2020 | INR | 3.96 | 4.06 | 3.89 | 4.02 | 4.02 | +0.06 (+1.52%) | 38,657 |
14 Feb 2020 | INR | 4.09 | 4.35 | 3.7 | 3.96 | 3.96 | -0.15 (-3.65%) | 125,823 |
13 Feb 2020 | INR | 4.31 | 4.51 | 4.03 | 4.11 | 4.11 | -0.36 (-8.05%) | 39,871 |
12 Feb 2020 | INR | 4.89 | 4.89 | 4.37 | 4.47 | 4.47 | -0.35 (-7.26%) | 52,474 |
11 Feb 2020 | INR | 4.84 | 4.95 | 4.74 | 4.82 | 4.82 | -0.06 (-1.23%) | 23,504 |
10 Feb 2020 | INR | 5.06 | 5.11 | 4.64 | 4.88 | 4.88 | -0.1 (-2.01%) | 28,874 |
7 Feb 2020 | INR | 4.98 | 4.98 | 4.79 | 4.98 | 4.98 | +0.45 (+9.93%) | 103,307 |
6 Feb 2020 | INR | 4.26 | 4.53 | 4.26 | 4.53 | 4.53 | +0.41 (+9.95%) | 12,609 |
5 Feb 2020 | INR | 4.06 | 4.15 | 4.06 | 4.12 | 4.12 | -0.02 (-0.48%) | 11,527 |
4 Feb 2020 | INR | 4.15 | 4.36 | 4.1 | 4.14 | 4.14 | -0.07 (-1.66%) | 34,860 |
3 Feb 2020 | INR | 4.31 | 4.31 | 4.14 | 4.21 | 4.21 | -0.1 (-2.32%) | 44,397 |
1 Feb 2020 | INR | 4.6 | 4.6 | 4.31 | 4.31 | 4.31 | -0.22 (-4.86%) | 42,393 |
31 Jan 2020 | INR | 4.8 | 4.8 | 4.47 | 4.53 | 4.53 | -0.09 (-1.95%) | 16,045 |
30 Jan 2020 | INR | 4.8 | 4.8 | 4.59 | 4.62 | 4.62 | -0.09 (-1.91%) | 35,539 |
29 Jan 2020 | INR | 4.65 | 4.8 | 4.65 | 4.71 | 4.71 | +0.01 (+0.21%) | 17,823 |
28 Jan 2020 | INR | 4.86 | 4.91 | 4.6 | 4.7 | 4.7 | -0.14 (-2.89%) | 212,458 |
27 Jan 2020 | INR | 4.9 | 4.96 | 4.75 | 4.84 | 4.84 | -0.08 (-1.63%) | 27,907 |
24 Jan 2020 | INR | 4.7 | 4.92 | 4.5 | 4.92 | 4.92 | +0.23 (+4.90%) | 124,684 |
23 Jan 2020 | INR | 4.44 | 4.69 | 4.43 | 4.69 | 4.69 | +0.22 (+4.92%) | 34,606 |