Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 9.99 | 9.99 | 8.9 | 9.24 | 9.24 | -0.28 (-2.94%) | 6,326 |
3 Mar 2020 | INR | 9.51 | 9.52 | 9.51 | 9.52 | 9.52 | -0.31 (-3.15%) | 348 |
2 Mar 2020 | INR | 9.8 | 10.2 | 9.3 | 9.83 | 9.83 | +0.1 (+1.03%) | 3,156 |
28 Feb 2020 | INR | 9.89 | 9.89 | 9.28 | 9.73 | 9.73 | +0.2 (+2.10%) | 1,400 |
27 Feb 2020 | INR | 9.5 | 9.98 | 9.28 | 9.53 | 9.53 | -0.37 (-3.74%) | 6,535 |
26 Feb 2020 | INR | 9.73 | 9.9 | 9.73 | 9.9 | 9.9 | +0.18 (+1.85%) | 9,156 |
25 Feb 2020 | INR | 9.75 | 10.3 | 9.6 | 9.72 | 9.72 | -0.35 (-3.48%) | 2,218 |
24 Feb 2020 | INR | 10.06 | 10.08 | 9.76 | 10.07 | 10.07 | +0.12 (+1.21%) | 1,284 |
20 Feb 2020 | INR | 9.95 | 10.5 | 9.75 | 9.95 | 9.95 | -0.48 (-4.60%) | 4,767 |
19 Feb 2020 | INR | 10.06 | 10.49 | 10 | 10.43 | 10.43 | +0.37 (+3.68%) | 2,642 |
18 Feb 2020 | INR | 10.25 | 10.69 | 9.75 | 10.06 | 10.06 | -0.71 (-6.59%) | 10,101 |
17 Feb 2020 | INR | 10.26 | 11.46 | 10.26 | 10.77 | 10.77 | -0.56 (-4.94%) | 8,310 |
14 Feb 2020 | INR | 12.2 | 12.5 | 11.05 | 11.33 | 11.33 | -0.51 (-4.31%) | 10,639 |
13 Feb 2020 | INR | 11.25 | 12.25 | 10.55 | 11.84 | 11.84 | +0.72 (+6.47%) | 19,887 |
12 Feb 2020 | INR | 10.5 | 11.17 | 10.01 | 11.12 | 11.12 | +0.43 (+4.02%) | 7,100 |
11 Feb 2020 | INR | 10.75 | 10.75 | 10.25 | 10.69 | 10.69 | +0.69 (+6.90%) | 167 |
10 Feb 2020 | INR | 10.5 | 10.5 | 10 | 10 | 10 | -0.01 (-0.10%) | 1,028 |
7 Feb 2020 | INR | 10.1 | 10.1 | 10.01 | 10.01 | 10.01 | -0.01 (-0.10%) | 1,545 |
6 Feb 2020 | INR | 9.31 | 10.79 | 9.31 | 10.02 | 10.02 | +0.02 (+0.20%) | 6,400 |
5 Feb 2020 | INR | 9.5 | 10.35 | 9.5 | 10 | 10 | +0.2 (+2.04%) | 266 |
4 Feb 2020 | INR | 9.7 | 9.8 | 9.7 | 9.8 | 9.8 | -0.16 (-1.61%) | 650 |
3 Feb 2020 | INR | 9.8 | 10.42 | 9.8 | 9.96 | 9.96 | -0.17 (-1.68%) | 3,589 |
1 Feb 2020 | INR | 10.8 | 10.8 | 10.09 | 10.13 | 10.13 | -0.37 (-3.52%) | 3,228 |
31 Jan 2020 | INR | 10.53 | 10.53 | 10.2 | 10.5 | 10.5 | -0.03 (-0.28%) | 605 |
30 Jan 2020 | INR | 10.1 | 10.55 | 10.1 | 10.53 | 10.53 | -0.22 (-2.05%) | 1,029 |
29 Jan 2020 | INR | 10.15 | 10.98 | 10.15 | 10.75 | 10.75 | +0.48 (+4.67%) | 801 |
28 Jan 2020 | INR | 10.7 | 10.74 | 10.15 | 10.27 | 10.27 | -0.48 (-4.47%) | 4,350 |
27 Jan 2020 | INR | 10.75 | 11 | 10.5 | 10.75 | 10.75 | +0.19 (+1.80%) | 4,788 |
24 Jan 2020 | INR | 10.69 | 10.69 | 10.5 | 10.56 | 10.56 | -0.01 (-0.09%) | 1,058 |
23 Jan 2020 | INR | 10.4 | 10.8 | 10.26 | 10.57 | 10.57 | +0.19 (+1.83%) | 6,976 |