Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 29.5 | 29.5 | 27.65 | 29.45 | 29.45 | +1.2 (+4.25%) | 4,150 |
21 Apr 2020 | INR | 27.55 | 30.15 | 27.5 | 28.25 | 28.25 | +0.75 (+2.73%) | 9,362 |
20 Apr 2020 | INR | 27.6 | 27.6 | 25.1 | 27.5 | 27.5 | +2.4 (+9.56%) | 705 |
17 Apr 2020 | INR | 24.2 | 25.1 | 24.2 | 25.1 | 25.1 | +2.25 (+9.85%) | 337 |
16 Apr 2020 | INR | 22.25 | 24.15 | 22.25 | 22.85 | 22.85 | +0.65 (+2.93%) | 322 |
15 Apr 2020 | INR | 23.8 | 24.55 | 21.75 | 22.2 | 22.2 | -0.15 (-0.67%) | 997 |
13 Apr 2020 | INR | 22.1 | 25.7 | 21.6 | 22.35 | 22.35 | -1.05 (-4.49%) | 1,092 |
9 Apr 2020 | INR | 24.85 | 24.85 | 23.1 | 23.4 | 23.4 | +0.8 (+3.54%) | 355 |
8 Apr 2020 | INR | 22.5 | 22.75 | 22.5 | 22.6 | 22.6 | +0.85 (+3.91%) | 125 |
7 Apr 2020 | INR | 22 | 22.8 | 19.75 | 21.75 | 21.75 | +0.95 (+4.57%) | 733 |
3 Apr 2020 | INR | 20.8 | 20.8 | 20.5 | 20.8 | 20.8 | +0.25 (+1.22%) | 305 |
1 Apr 2020 | INR | 21.3 | 23.45 | 19.5 | 20.55 | 20.55 | -0.8 (-3.75%) | 891 |
31 Mar 2020 | INR | 22.2 | 22.2 | 19.75 | 21.35 | 21.35 | -0.35 (-1.61%) | 319 |
30 Mar 2020 | INR | 20 | 21.7 | 19.9 | 21.7 | 21.7 | 0.0 (0.0%) | 202 |
27 Mar 2020 | INR | 24.5 | 24.5 | 21.4 | 21.7 | 21.7 | -2.05 (-8.63%) | 205 |
26 Mar 2020 | INR | 24.6 | 24.6 | 20.2 | 23.75 | 23.75 | +1.35 (+6.03%) | 10,998 |
25 Mar 2020 | INR | 24.4 | 24.4 | 22.4 | 22.4 | 22.4 | -5.6 (-20%) | 1,871 |
24 Mar 2020 | INR | 28 | 28 | 28 | 28 | 28 | 0.0 (0.0%) | 0 |
23 Mar 2020 | INR | 28 | 28 | 28 | 28 | 28 | 0.0 (0.0%) | 0 |
20 Mar 2020 | INR | 28 | 28 | 28 | 28 | 28 | 0.0 (0.0%) | 0 |
19 Mar 2020 | INR | 29.2 | 29.2 | 27.8 | 28 | 28 | -3.5 (-11.11%) | 753 |
18 Mar 2020 | INR | 33 | 33 | 31.5 | 31.5 | 31.5 | -2.5 (-7.35%) | 595 |
17 Mar 2020 | INR | 35.9 | 35.9 | 32.05 | 34 | 34 | -5 (-12.82%) | 781 |
16 Mar 2020 | INR | 38 | 40 | 38 | 39 | 39 | +1.45 (+3.86%) | 2 |
13 Mar 2020 | INR | 34.65 | 41.4 | 33.3 | 37.55 | 37.55 | -1.45 (-3.72%) | 819 |
12 Mar 2020 | INR | 40 | 40 | 39 | 39 | 39 | -2 (-4.88%) | 1,380 |
11 Mar 2020 | INR | 41 | 41 | 41 | 41 | 41 | +1 (+2.50%) | 1,400 |
9 Mar 2020 | INR | 42 | 42 | 40 | 40 | 40 | -2 (-4.76%) | 1,000 |
6 Mar 2020 | INR | 43.1 | 43.1 | 42 | 42 | 42 | -1.1 (-2.55%) | 1,110 |
5 Mar 2020 | INR | 43.25 | 45.5 | 43 | 43.1 | 43.1 | -4.55 (-9.55%) | 1,354 |