Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2020 | INR | 4.25 | 4.25 | 4.1 | 4.25 | 4.25 | +0.2 (+4.94%) | 36,815 |
2 Jul 2020 | INR | 4.2 | 4.25 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 22,843 |
1 Jul 2020 | INR | 4.25 | 4.35 | 4.05 | 4.15 | 4.15 | -0.1 (-2.35%) | 90,014 |
30 Jun 2020 | INR | 4.6 | 4.6 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 100,079 |
29 Jun 2020 | INR | 4.65 | 4.75 | 4.35 | 4.45 | 4.45 | -0.1 (-2.20%) | 189,846 |
26 Jun 2020 | INR | 4.45 | 4.65 | 4.25 | 4.55 | 4.55 | +0.1 (+2.25%) | 230,184 |
25 Jun 2020 | INR | 4.55 | 4.7 | 4.45 | 4.45 | 4.45 | -0.2 (-4.30%) | 96,194 |
24 Jun 2020 | INR | 4.85 | 4.85 | 4.45 | 4.65 | 4.65 | 0.0 (0.0%) | 245,743 |
23 Jun 2020 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.2 (+4.49%) | 22,426 |
22 Jun 2020 | INR | 4.3 | 4.45 | 4.3 | 4.45 | 4.45 | +0.2 (+4.71%) | 23,385 |
19 Jun 2020 | INR | 4.25 | 4.25 | 4.05 | 4.25 | 4.25 | +0.2 (+4.94%) | 195,561 |
18 Jun 2020 | INR | 4.05 | 4.05 | 3.85 | 4.05 | 4.05 | +0.15 (+3.85%) | 91,674 |
17 Jun 2020 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.15 (+4%) | 107,666 |
16 Jun 2020 | INR | 3.75 | 3.75 | 3.7 | 3.75 | 3.75 | +0.15 (+4.17%) | 324,032 |
15 Jun 2020 | INR | 3.35 | 3.6 | 3.35 | 3.6 | 3.6 | +0.15 (+4.35%) | 129,623 |
12 Jun 2020 | INR | 3.45 | 3.55 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 124,541 |
11 Jun 2020 | INR | 3.5 | 3.7 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 86,902 |
10 Jun 2020 | INR | 3.75 | 3.75 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 61,065 |
9 Jun 2020 | INR | 3.6 | 3.6 | 3.5 | 3.6 | 3.6 | +0.15 (+4.35%) | 38,358 |
8 Jun 2020 | INR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.15 (+4.55%) | 30,068 |
5 Jun 2020 | INR | 3.05 | 3.3 | 3.05 | 3.3 | 3.3 | +0.15 (+4.76%) | 275,037 |
4 Jun 2020 | INR | 3.1 | 3.2 | 3.1 | 3.15 | 3.15 | -0.05 (-1.56%) | 23,067 |
3 Jun 2020 | INR | 3.15 | 3.25 | 3.1 | 3.2 | 3.2 | +0.1 (+3.23%) | 50,505 |
2 Jun 2020 | INR | 3 | 3.15 | 3 | 3.1 | 3.1 | +0.05 (+1.64%) | 38,042 |
1 Jun 2020 | INR | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 36,073 |
29 May 2020 | INR | 2.9 | 3.15 | 2.9 | 3.05 | 3.05 | +0.05 (+1.67%) | 36,673 |
28 May 2020 | INR | 2.95 | 3.1 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 37,163 |
27 May 2020 | INR | 3.1 | 3.15 | 2.95 | 3.05 | 3.05 | 0.0 (0.0%) | 77,363 |
26 May 2020 | INR | 3 | 3.1 | 2.95 | 3.05 | 3.05 | +0.05 (+1.67%) | 29,191 |
22 May 2020 | INR | 3 | 3.2 | 2.95 | 3 | 3 | -0.1 (-3.23%) | 15,549 |