Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | INR | 7.12 | 7.36 | 6.95 | 7.08 | 7.08 | -0.07 (-0.98%) | 414,150 |
2 Mar 2020 | INR | 7.86 | 7.86 | 7.01 | 7.15 | 7.15 | -0.19 (-2.59%) | 349,310 |
28 Feb 2020 | INR | 7.62 | 7.63 | 7.22 | 7.34 | 7.34 | -0.37 (-4.80%) | 368,280 |
27 Feb 2020 | INR | 7.56 | 7.94 | 7.53 | 7.71 | 7.71 | -0.01 (-0.13%) | 1,286,270 |
26 Feb 2020 | INR | 7.7 | 7.98 | 7.58 | 7.72 | 7.72 | 0.0 (0.0%) | 439,830 |
25 Feb 2020 | INR | 8.37 | 8.37 | 7.64 | 7.72 | 7.72 | -0.41 (-5.04%) | 582,710 |
24 Feb 2020 | INR | 8.44 | 8.78 | 8.08 | 8.13 | 8.13 | -0.42 (-4.91%) | 990,270 |
20 Feb 2020 | INR | 7.64 | 9.07 | 7.55 | 8.55 | 8.55 | +0.98 (+12.95%) | 5,803,890 |
19 Feb 2020 | INR | 7.8 | 7.8 | 7.51 | 7.57 | 7.57 | +0.03 (+0.40%) | 204,450 |
18 Feb 2020 | INR | 7.86 | 7.86 | 7.39 | 7.54 | 7.54 | -0.22 (-2.84%) | 270,530 |
17 Feb 2020 | INR | 8.1 | 8.1 | 7.53 | 7.76 | 7.76 | -0.13 (-1.65%) | 302,930 |
14 Feb 2020 | INR | 8.07 | 8.14 | 7.82 | 7.89 | 7.89 | -0.11 (-1.38%) | 283,310 |
13 Feb 2020 | INR | 8.01 | 8.26 | 7.92 | 8 | 8 | +0.05 (+0.63%) | 301,960 |
12 Feb 2020 | INR | 8.02 | 8.25 | 7.84 | 7.95 | 7.95 | -0.14 (-1.73%) | 242,720 |
11 Feb 2020 | INR | 8.08 | 8.48 | 8 | 8.09 | 8.09 | +0.13 (+1.63%) | 707,800 |
10 Feb 2020 | INR | 8.26 | 8.26 | 7.8 | 7.96 | 7.96 | -0.23 (-2.81%) | 395,540 |
7 Feb 2020 | INR | 7.57 | 8.48 | 7.5 | 8.19 | 8.19 | +0.54 (+7.06%) | 1,565,020 |
6 Feb 2020 | INR | 7.8 | 7.82 | 7.61 | 7.65 | 7.65 | -0.11 (-1.42%) | 111,660 |
5 Feb 2020 | INR | 7.74 | 7.87 | 7.64 | 7.76 | 7.76 | +0.13 (+1.70%) | 167,990 |
4 Feb 2020 | INR | 7.55 | 7.7 | 7.46 | 7.63 | 7.63 | +0.16 (+2.14%) | 281,840 |
3 Feb 2020 | INR | 7.6 | 7.74 | 7.32 | 7.47 | 7.47 | -65.33 (-89.74%) | 374,860 |
1 Feb 2020 | INR | 75.5 | 79 | 72.25 | 72.8 | 72.8 | +65.42 (+886.45%) | 43,947 |
31 Jan 2020 | INR | 7.74 | 7.8 | 7.3 | 7.38 | 7.38 | -0.17 (-2.25%) | 308,310 |
30 Jan 2020 | INR | 7.76 | 7.88 | 7.47 | 7.55 | 7.55 | -0.27 (-3.45%) | 261,530 |
29 Jan 2020 | INR | 7.75 | 7.94 | 7.57 | 7.82 | 7.82 | +0.28 (+3.71%) | 182,920 |
28 Jan 2020 | INR | 7.78 | 7.84 | 7.51 | 7.54 | 7.54 | -0.24 (-3.08%) | 185,800 |
27 Jan 2020 | INR | 7.86 | 7.95 | 7.76 | 7.78 | 7.78 | -0.08 (-1.02%) | 135,780 |
24 Jan 2020 | INR | 7.94 | 8.1 | 7.61 | 7.86 | 7.86 | +0.01 (+0.13%) | 561,020 |
23 Jan 2020 | INR | 7.78 | 7.95 | 7.75 | 7.85 | 7.85 | +0.05 (+0.64%) | 174,910 |
22 Jan 2020 | INR | 7.63 | 7.95 | 7.63 | 7.8 | 7.8 | +0.12 (+1.56%) | 264,060 |