Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 57.2 | 58.85 | 56.3 | 58.85 | 58.85 | +2.8 (+5.00%) | 660,337 |
21 Apr 2020 | INR | 56 | 56.85 | 52.05 | 56.05 | 56.05 | +1.3 (+2.37%) | 654,045 |
20 Apr 2020 | INR | 53.9 | 54.75 | 52.55 | 54.75 | 54.75 | +2.6 (+4.99%) | 570,228 |
17 Apr 2020 | INR | 52.15 | 52.15 | 51 | 52.15 | 52.15 | +2.45 (+4.93%) | 758,738 |
16 Apr 2020 | INR | 48.4 | 49.7 | 47.75 | 49.7 | 49.7 | +2.35 (+4.96%) | 177,516 |
15 Apr 2020 | INR | 46 | 47.35 | 46 | 47.35 | 47.35 | +2.25 (+4.99%) | 143,844 |
13 Apr 2020 | INR | 46.15 | 46.7 | 43.05 | 45.1 | 45.1 | +0.6 (+1.35%) | 107,559 |
9 Apr 2020 | INR | 43.15 | 44.5 | 43 | 44.5 | 44.5 | +2.1 (+4.95%) | 42,339 |
8 Apr 2020 | INR | 42.9 | 44.8 | 40.6 | 42.4 | 42.4 | -0.3 (-0.70%) | 923,393 |
7 Apr 2020 | INR | 41.55 | 42.75 | 41.4 | 42.7 | 42.7 | +1.95 (+4.79%) | 379,030 |
3 Apr 2020 | INR | 41.55 | 41.55 | 39.1 | 40.75 | 40.75 | +1.15 (+2.90%) | 38,838 |
1 Apr 2020 | INR | 42.75 | 42.75 | 39.3 | 39.6 | 39.6 | -1.2 (-2.94%) | 41,674 |
31 Mar 2020 | INR | 40.95 | 41.85 | 39.6 | 40.8 | 40.8 | +0.9 (+2.26%) | 71,223 |
30 Mar 2020 | INR | 39.9 | 42.05 | 38.85 | 39.9 | 39.9 | -0.15 (-0.37%) | 1,972,418 |
27 Mar 2020 | INR | 41.5 | 41.8 | 37.9 | 40.05 | 40.05 | +0.2 (+0.50%) | 4,101,638 |
26 Mar 2020 | INR | 36.9 | 40.65 | 36.85 | 39.85 | 39.85 | +1.1 (+2.84%) | 1,582,942 |
25 Mar 2020 | INR | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -2 (-4.91%) | 2,739 |
24 Mar 2020 | INR | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -2.1 (-4.90%) | 7,474 |
23 Mar 2020 | INR | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -2.25 (-4.99%) | 1,247 |
20 Mar 2020 | INR | 43.7 | 48.2 | 43.7 | 45.1 | 45.1 | -0.85 (-1.85%) | 3,131,769 |
19 Mar 2020 | INR | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -2.4 (-4.96%) | 2,192 |
18 Mar 2020 | INR | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -2.5 (-4.92%) | 43,356 |
17 Mar 2020 | INR | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -2.65 (-4.95%) | 7,009 |
16 Mar 2020 | INR | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | -2.8 (-4.97%) | 11,001 |
13 Mar 2020 | INR | 56.3 | 56.3 | 56.3 | 56.3 | 56.3 | -2.95 (-4.98%) | 8,954 |
12 Mar 2020 | INR | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -3.1 (-4.97%) | 5,993 |
11 Mar 2020 | INR | 62.35 | 62.85 | 62.35 | 62.35 | 62.35 | -3.25 (-4.95%) | 45,676 |
9 Mar 2020 | INR | 65.6 | 65.6 | 65.6 | 65.6 | 65.6 | -3.45 (-5.00%) | 5,232 |
6 Mar 2020 | INR | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -3.6 (-4.96%) | 75,325 |
5 Mar 2020 | INR | 75.5 | 76.35 | 72.05 | 72.65 | 72.65 | -2.3 (-3.07%) | 231,692 |