Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | INR | 3.85 | 4.23 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 5,560 |
1 Apr 2020 | INR | 3.71 | 4.03 | 3.65 | 4.03 | 4.03 | +0.19 (+4.95%) | 4,999 |
31 Mar 2020 | INR | 3.9 | 4.23 | 3.83 | 3.84 | 3.84 | -0.19 (-4.71%) | 1,485 |
30 Mar 2020 | INR | 4.24 | 4.38 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 1,641 |
27 Mar 2020 | INR | 4.24 | 4.24 | 4.03 | 4.24 | 4.24 | 0.0 (0.0%) | 16,295 |
26 Mar 2020 | INR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.22 (-4.93%) | 624 |
25 Mar 2020 | INR | 4.69 | 4.69 | 4.46 | 4.46 | 4.46 | -0.23 (-4.90%) | 302 |
24 Mar 2020 | INR | 4.25 | 4.69 | 4.25 | 4.69 | 4.69 | +0.22 (+4.92%) | 461 |
23 Mar 2020 | INR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 65 |
20 Mar 2020 | INR | 4.47 | 4.93 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 10,135 |
19 Mar 2020 | INR | 4.7 | 5 | 4.7 | 4.7 | 4.7 | -0.24 (-4.86%) | 5,621 |
18 Mar 2020 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.26 (-5%) | 223 |
17 Mar 2020 | INR | 5 | 5.2 | 5 | 5.2 | 5.2 | -0.04 (-0.76%) | 6,011 |
16 Mar 2020 | INR | 5.51 | 5.51 | 5.24 | 5.24 | 5.24 | -0.27 (-4.90%) | 10,731 |
13 Mar 2020 | INR | 4.99 | 5.51 | 4.99 | 5.51 | 5.51 | +0.26 (+4.95%) | 581 |
12 Mar 2020 | INR | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 1,310 |
11 Mar 2020 | INR | 4.8 | 5.3 | 4.8 | 5.3 | 5.3 | +0.25 (+4.95%) | 471 |
9 Mar 2020 | INR | 5 | 5.05 | 4.97 | 5.05 | 5.05 | -0.18 (-3.44%) | 1,221 |
6 Mar 2020 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 1,109 |
5 Mar 2020 | INR | 5.3 | 5.56 | 5.04 | 5.5 | 5.5 | +0.2 (+3.77%) | 1,792 |
4 Mar 2020 | INR | 4.97 | 5.44 | 4.97 | 5.3 | 5.3 | +0.07 (+1.34%) | 5,606 |
3 Mar 2020 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 552 |
2 Mar 2020 | INR | 5.59 | 5.59 | 5.5 | 5.5 | 5.5 | -0.02 (-0.36%) | 1,900 |
28 Feb 2020 | INR | 5.07 | 5.59 | 5.07 | 5.52 | 5.52 | +0.19 (+3.56%) | 4,539 |
27 Feb 2020 | INR | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.28 (-4.99%) | 993 |
26 Feb 2020 | INR | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 4,065 |
25 Feb 2020 | INR | 5.61 | 5.9 | 5.61 | 5.9 | 5.9 | 0.0 (0.0%) | 2,161 |
24 Feb 2020 | INR | 5.4 | 5.9 | 5.4 | 5.9 | 5.9 | +0.23 (+4.06%) | 533 |
20 Feb 2020 | INR | 5.61 | 5.89 | 5.61 | 5.67 | 5.67 | -0.23 (-3.90%) | 1,523 |
19 Feb 2020 | INR | 6.2 | 6.2 | 5.89 | 5.9 | 5.9 | -0.3 (-4.84%) | 251 |