Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | INR | 4.36 | 4.55 | 4.15 | 4.53 | 4.53 | +0.17 (+3.90%) | 11,606 |
20 May 2020 | INR | 4.36 | 4.36 | 4.2 | 4.36 | 4.36 | 0.0 (0.0%) | 2,841 |
19 May 2020 | INR | 4.36 | 4.37 | 4.36 | 4.36 | 4.36 | -0.19 (-4.18%) | 3,335 |
18 May 2020 | INR | 4.37 | 4.79 | 4.37 | 4.55 | 4.55 | -0.02 (-0.44%) | 1,604 |
15 May 2020 | INR | 4.49 | 4.71 | 4.27 | 4.57 | 4.57 | +0.08 (+1.78%) | 4,282 |
14 May 2020 | INR | 4.49 | 4.49 | 4.28 | 4.49 | 4.49 | 0.0 (0.0%) | 945 |
13 May 2020 | INR | 4.34 | 4.5 | 4.13 | 4.49 | 4.49 | +0.15 (+3.46%) | 6,360 |
12 May 2020 | INR | 4.78 | 4.78 | 4.34 | 4.34 | 4.34 | -0.22 (-4.82%) | 1,782 |
11 May 2020 | INR | 4.79 | 4.79 | 4.56 | 4.56 | 4.56 | -0.23 (-4.80%) | 1,833 |
8 May 2020 | INR | 5.03 | 5.03 | 4.56 | 4.79 | 4.79 | -0.01 (-0.21%) | 715 |
7 May 2020 | INR | 4.81 | 4.81 | 4.79 | 4.8 | 4.8 | +0.2 (+4.35%) | 213 |
6 May 2020 | INR | 4.63 | 4.64 | 4.6 | 4.6 | 4.6 | -0.04 (-0.86%) | 1,216 |
5 May 2020 | INR | 5.07 | 5.07 | 4.63 | 4.64 | 4.64 | -0.2 (-4.13%) | 2,832 |
4 May 2020 | INR | 5 | 5.25 | 4.75 | 4.84 | 4.84 | -0.16 (-3.20%) | 7,438 |
30 Apr 2020 | INR | 4.83 | 5.06 | 4.65 | 5 | 5 | +0.18 (+3.73%) | 4,012 |
29 Apr 2020 | INR | 4.75 | 4.84 | 4.4 | 4.82 | 4.82 | +0.19 (+4.10%) | 8,385 |
28 Apr 2020 | INR | 4.54 | 4.98 | 4.54 | 4.63 | 4.63 | -0.12 (-2.53%) | 17,364 |
27 Apr 2020 | INR | 4.38 | 4.82 | 4.38 | 4.75 | 4.75 | +0.15 (+3.26%) | 6,521 |
24 Apr 2020 | INR | 4.67 | 4.68 | 4.25 | 4.6 | 4.6 | +0.14 (+3.14%) | 7,344 |
23 Apr 2020 | INR | 4.46 | 4.88 | 4.44 | 4.46 | 4.46 | -0.21 (-4.50%) | 3,753 |
22 Apr 2020 | INR | 4.83 | 4.83 | 4.37 | 4.67 | 4.67 | +0.07 (+1.52%) | 7,124 |
21 Apr 2020 | INR | 4.98 | 4.98 | 4.52 | 4.6 | 4.6 | -0.15 (-3.16%) | 3,774 |
20 Apr 2020 | INR | 4.56 | 4.75 | 4.31 | 4.75 | 4.75 | +0.22 (+4.86%) | 1,938 |
17 Apr 2020 | INR | 4.35 | 4.56 | 4.14 | 4.53 | 4.53 | +0.18 (+4.14%) | 6,456 |
16 Apr 2020 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.2 (+4.82%) | 1,328 |
15 Apr 2020 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +0.19 (+4.80%) | 2,236 |
13 Apr 2020 | INR | 3.78 | 3.96 | 3.62 | 3.96 | 3.96 | +0.18 (+4.76%) | 2,236 |
9 Apr 2020 | INR | 3.78 | 3.78 | 3.61 | 3.78 | 3.78 | +0.18 (+5.00%) | 2,302 |
8 Apr 2020 | INR | 3.53 | 3.79 | 3.53 | 3.6 | 3.6 | -0.11 (-2.96%) | 5,356 |
7 Apr 2020 | INR | 3.97 | 4 | 3.64 | 3.71 | 3.71 | -0.12 (-3.13%) | 4,602 |