Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.06 (+4.44%) | 167,793 |
3 Mar 2020 | INR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.06 (+4.65%) | 45,041 |
2 Mar 2020 | INR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.06 (+4.88%) | 63,918 |
28 Feb 2020 | INR | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | +0.05 (+4.24%) | 277,208 |
27 Feb 2020 | INR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.05 (+4.42%) | 3,204 |
26 Feb 2020 | INR | 1.13 | 1.13 | 1.1 | 1.13 | 1.13 | +0.05 (+4.63%) | 234,974 |
25 Feb 2020 | INR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.05 (+4.85%) | 40,882 |
24 Feb 2020 | INR | 1.03 | 1.03 | 0.96 | 1.03 | 1.03 | +0.04 (+4.04%) | 1,016,797 |
20 Feb 2020 | INR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.04 (+4.21%) | 7,615 |
19 Feb 2020 | INR | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | +0.04 (+4.40%) | 434,240 |
18 Feb 2020 | INR | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 98,473 |
17 Feb 2020 | INR | 0.99 | 1 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 582,270 |
14 Feb 2020 | INR | 1.05 | 1.09 | 0.99 | 0.99 | 0.99 | -0.05 (-4.81%) | 2,373,642 |
13 Feb 2020 | INR | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | +0.01 (+0.97%) | 2,951,608 |
12 Feb 2020 | INR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 198,077 |
11 Feb 2020 | INR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 350,246 |
10 Feb 2020 | INR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 231,552 |
7 Feb 2020 | INR | 1.18 | 1.26 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 9,146,481 |
6 Feb 2020 | INR | 1.24 | 1.36 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 6,659,568 |
5 Feb 2020 | INR | 1.37 | 1.41 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 1,234,319 |
4 Feb 2020 | INR | 1.36 | 1.36 | 1.28 | 1.36 | 1.36 | +0.06 (+4.62%) | 1,051,547 |
3 Feb 2020 | INR | 1.36 | 1.36 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 886,358 |
1 Feb 2020 | INR | 1.31 | 1.41 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,265,797 |
31 Jan 2020 | INR | 1.38 | 1.48 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 3,385,209 |
30 Jan 2020 | INR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 615,437 |
29 Jan 2020 | INR | 1.48 | 1.61 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 1,395,799 |
28 Jan 2020 | INR | 1.55 | 1.64 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 2,523,121 |
27 Jan 2020 | INR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 339,459 |
24 Jan 2020 | INR | 1.8 | 1.8 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 1,138,172 |
23 Jan 2020 | INR | 1.77 | 1.84 | 1.72 | 1.8 | 1.8 | +0.04 (+2.27%) | 2,680,751 |