Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 7.88 | 7.93 | 7.4 | 7.49 | 7.49 | -0.38 (-4.83%) | 9,357 |
3 Mar 2020 | INR | 8.54 | 8.54 | 7.52 | 7.87 | 7.87 | +0.24 (+3.15%) | 11,523 |
2 Mar 2020 | INR | 8.2 | 8.54 | 7.56 | 7.63 | 7.63 | -0.21 (-2.68%) | 20,007 |
28 Feb 2020 | INR | 7.84 | 8.15 | 7.8 | 7.84 | 7.84 | -0.36 (-4.39%) | 10,306 |
27 Feb 2020 | INR | 8.07 | 8.38 | 7.95 | 8.2 | 8.2 | -0.17 (-2.03%) | 10,312 |
26 Feb 2020 | INR | 8.5 | 8.5 | 8.3 | 8.37 | 8.37 | +0.03 (+0.36%) | 3,484 |
25 Feb 2020 | INR | 8.48 | 8.82 | 8.3 | 8.34 | 8.34 | +0.04 (+0.48%) | 7,823 |
24 Feb 2020 | INR | 8.8 | 8.86 | 8.15 | 8.3 | 8.3 | -0.17 (-2.01%) | 35,727 |
20 Feb 2020 | INR | 8.81 | 8.92 | 8.25 | 8.47 | 8.47 | -0.3 (-3.42%) | 15,708 |
19 Feb 2020 | INR | 10.35 | 10.35 | 8.66 | 8.77 | 8.77 | -0.04 (-0.45%) | 22,868 |
18 Feb 2020 | INR | 9.57 | 9.57 | 8.6 | 8.81 | 8.81 | -0.68 (-7.17%) | 19,506 |
17 Feb 2020 | INR | 10.85 | 10.85 | 9 | 9.49 | 9.49 | -0.24 (-2.47%) | 106,543 |
14 Feb 2020 | INR | 8.22 | 9.85 | 7.97 | 9.73 | 9.73 | +1.52 (+18.51%) | 239,777 |
13 Feb 2020 | INR | 8.39 | 8.39 | 7.83 | 8.21 | 8.21 | -0.08 (-0.97%) | 10,913 |
12 Feb 2020 | INR | 8.67 | 8.7 | 8.08 | 8.29 | 8.29 | -0.29 (-3.38%) | 6,976 |
11 Feb 2020 | INR | 8.5 | 9 | 8.46 | 8.58 | 8.58 | -0.17 (-1.94%) | 11,175 |
10 Feb 2020 | INR | 9.03 | 9.03 | 8.29 | 8.75 | 8.75 | -0.01 (-0.11%) | 12,915 |
7 Feb 2020 | INR | 9.04 | 9.07 | 8.55 | 8.76 | 8.76 | -0.06 (-0.68%) | 9,851 |
6 Feb 2020 | INR | 8.28 | 9.05 | 8.28 | 8.82 | 8.82 | +0.69 (+8.49%) | 19,628 |
5 Feb 2020 | INR | 8.29 | 8.35 | 8.01 | 8.13 | 8.13 | +0.04 (+0.49%) | 2,763 |
4 Feb 2020 | INR | 8.32 | 8.49 | 7.77 | 8.09 | 8.09 | -0.25 (-3.00%) | 19,978 |
3 Feb 2020 | INR | 8.36 | 8.69 | 8.21 | 8.34 | 8.34 | -0.16 (-1.88%) | 23,016 |
1 Feb 2020 | INR | 9.05 | 9.05 | 8.45 | 8.5 | 8.5 | -0.45 (-5.03%) | 4,356 |
31 Jan 2020 | INR | 9.04 | 9.04 | 8.86 | 8.95 | 8.95 | -0.05 (-0.56%) | 18,924 |
30 Jan 2020 | INR | 9.29 | 9.45 | 8.99 | 9 | 9 | -0.45 (-4.76%) | 10,864 |
29 Jan 2020 | INR | 9.63 | 9.76 | 9.1 | 9.45 | 9.45 | +0.18 (+1.94%) | 16,106 |
28 Jan 2020 | INR | 9.42 | 10 | 9.2 | 9.27 | 9.27 | -0.06 (-0.64%) | 20,752 |
27 Jan 2020 | INR | 9.5 | 10.39 | 8.99 | 9.33 | 9.33 | +0.64 (+7.36%) | 119,090 |
24 Jan 2020 | INR | 8.94 | 8.94 | 8.6 | 8.69 | 8.69 | -0.21 (-2.36%) | 5,030 |
23 Jan 2020 | INR | 8.8 | 8.9 | 8.6 | 8.9 | 8.9 | 0.0 (0.0%) | 3,462 |