Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.22 (-1.95%) | 35,010 |
3 Mar 2020 | INR | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 (0.0%) | 0 |
2 Mar 2020 | INR | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.23 (-2%) | 1 |
28 Feb 2020 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
27 Feb 2020 | INR | 11.45 | 11.65 | 11.45 | 11.5 | 11.5 | +0.05 (+0.44%) | 23,792 |
26 Feb 2020 | INR | 11.85 | 11.85 | 11.45 | 11.45 | 11.45 | -0.2 (-1.72%) | 20 |
25 Feb 2020 | INR | 11.75 | 11.75 | 11.45 | 11.65 | 11.65 | 0.0 (0.0%) | 29,103 |
24 Feb 2020 | INR | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.0 (0.0%) | 0 |
20 Feb 2020 | INR | 11.3 | 11.7 | 11.3 | 11.65 | 11.65 | +0.15 (+1.30%) | 2,101 |
19 Feb 2020 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | -0.2 (-1.71%) | 9,702 |
18 Feb 2020 | INR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
17 Feb 2020 | INR | 11.9 | 11.9 | 11.7 | 11.7 | 11.7 | -0.2 (-1.68%) | 29,531 |
14 Feb 2020 | INR | 11.95 | 11.95 | 11.7 | 11.9 | 11.9 | +0.15 (+1.28%) | 25,412 |
13 Feb 2020 | INR | 11.55 | 11.95 | 11.55 | 11.75 | 11.75 | 0.0 (0.0%) | 91,077 |
12 Feb 2020 | INR | 11.75 | 12.15 | 11.75 | 11.75 | 11.75 | -0.2 (-1.67%) | 334,400 |
11 Feb 2020 | INR | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.2 (-1.65%) | 5,201 |
10 Feb 2020 | INR | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.2 (-1.62%) | 1,001 |
7 Feb 2020 | INR | 12.6 | 12.6 | 12.35 | 12.35 | 12.35 | -0.25 (-1.98%) | 10,505 |
6 Feb 2020 | INR | 12.45 | 13.75 | 12.45 | 12.6 | 12.6 | -0.5 (-3.82%) | 84,729 |
5 Feb 2020 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | -0.65 (-4.73%) | 60 |
4 Feb 2020 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 1 |
3 Feb 2020 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 32 |
1 Feb 2020 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 13 |
31 Jan 2020 | INR | 16.55 | 16.55 | 15.75 | 16 | 16 | -0.55 (-3.32%) | 25,707 |
30 Jan 2020 | INR | 18.25 | 18.25 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 7,437 |
29 Jan 2020 | INR | 18.95 | 18.95 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 6,202 |
28 Jan 2020 | INR | 20.05 | 20.05 | 18.3 | 18.3 | 18.3 | -0.95 (-4.94%) | 2 |
27 Jan 2020 | INR | 19.2 | 20.85 | 19.2 | 19.25 | 19.25 | -0.95 (-4.70%) | 2,203 |
24 Jan 2020 | INR | 20.8 | 20.8 | 19.35 | 20.2 | 20.2 | -0.15 (-0.74%) | 10,996 |
23 Jan 2020 | INR | 19.9 | 21.35 | 19.9 | 20.35 | 20.35 | -0.55 (-2.63%) | 165,250 |