Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | INR | 14.5 | 20.3 | 13.9 | 17.55 | 17.55 | +0.2 (+1.15%) | 45,000 |
11 Mar 2020 | INR | 14.25 | 17.6 | 14.25 | 17.35 | 17.35 | -0.45 (-2.53%) | 35,000 |
9 Mar 2020 | INR | 15.5 | 17.8 | 15.25 | 17.8 | 17.8 | -0.2 (-1.11%) | 20,000 |
6 Mar 2020 | INR | 18 | 18 | 18 | 18 | 18 | -0.4 (-2.17%) | 5,000 |
5 Mar 2020 | INR | 15.75 | 18.4 | 15.05 | 18.4 | 18.4 | -0.15 (-0.81%) | 90,000 |
4 Mar 2020 | INR | 15.05 | 18.75 | 15.05 | 18.55 | 18.55 | +0.05 (+0.27%) | 35,000 |
3 Mar 2020 | INR | 18.25 | 19.4 | 14.65 | 18.5 | 18.5 | +0.2 (+1.09%) | 100,000 |
2 Mar 2020 | INR | 19.5 | 19.5 | 18.3 | 18.3 | 18.3 | -2.85 (-13.48%) | 30,000 |
28 Feb 2020 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.05 (-0.24%) | 10,000 |
27 Feb 2020 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 10,000 |
26 Feb 2020 | INR | 21.5 | 21.5 | 21.2 | 21.2 | 21.2 | -0.3 (-1.40%) | 15,000 |
25 Feb 2020 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | -0.2 (-0.92%) | 5,000 |
24 Feb 2020 | INR | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 0 |
20 Feb 2020 | INR | 21.6 | 21.7 | 21.6 | 21.7 | 21.7 | +1.55 (+7.69%) | 35,000 |
19 Feb 2020 | INR | 20.1 | 20.15 | 20.1 | 20.15 | 20.15 | +0.65 (+3.33%) | 20,000 |
18 Feb 2020 | INR | 19.45 | 19.55 | 15.5 | 19.5 | 19.5 | +0.65 (+3.45%) | 30,000 |
17 Feb 2020 | INR | 18.8 | 18.85 | 18.8 | 18.85 | 18.85 | -0.1 (-0.53%) | 10,000 |
14 Feb 2020 | INR | 18.95 | 18.95 | 18.9 | 18.95 | 18.95 | -0.05 (-0.26%) | 10,000 |
13 Feb 2020 | INR | 18.95 | 19 | 18.95 | 19 | 19 | -0.05 (-0.26%) | 10,000 |
12 Feb 2020 | INR | 19 | 19.05 | 19 | 19.05 | 19.05 | +0.8 (+4.38%) | 10,000 |
11 Feb 2020 | INR | 16.05 | 19.8 | 16.05 | 18.25 | 18.25 | -1.75 (-8.75%) | 125,000 |
10 Feb 2020 | INR | 20 | 20.05 | 20 | 20 | 20 | -0.2 (-0.99%) | 65,000 |
7 Feb 2020 | INR | 20.3 | 20.35 | 19.55 | 20.2 | 20.2 | +3.05 (+17.78%) | 80,000 |
6 Feb 2020 | INR | 17.1 | 18 | 14.5 | 17.15 | 17.15 | +0.4 (+2.39%) | 45,000 |
5 Feb 2020 | INR | 16.5 | 16.75 | 16.2 | 16.75 | 16.75 | +0.5 (+3.08%) | 65,000 |
4 Feb 2020 | INR | 15.9 | 16.25 | 15.4 | 16.25 | 16.25 | +0.4 (+2.52%) | 55,000 |
3 Feb 2020 | INR | 15.8 | 15.85 | 15.8 | 15.85 | 15.85 | +0.15 (+0.96%) | 10,000 |
1 Feb 2020 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | -0.1 (-0.63%) | 10,000 |
31 Jan 2020 | INR | 15.8 | 15.85 | 15.75 | 15.8 | 15.8 | +0.1 (+0.64%) | 25,000 |
30 Jan 2020 | INR | 15.6 | 15.75 | 15.6 | 15.7 | 15.7 | +0.2 (+1.29%) | 95,000 |