Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | INR | 3.95 | 4.15 | 3.6 | 3.85 | 3.85 | -0.15 (-3.75%) | 32,897 |
12 Mar 2020 | INR | 4 | 4.1 | 3.7 | 4 | 4 | -0.1 (-2.44%) | 72,992 |
11 Mar 2020 | INR | 4 | 4.25 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 45,636 |
9 Mar 2020 | INR | 4.1 | 4.3 | 4 | 4 | 4 | -0.3 (-6.98%) | 30,925 |
6 Mar 2020 | INR | 4 | 4.6 | 3.85 | 4.3 | 4.3 | +0.1 (+2.38%) | 169,170 |
5 Mar 2020 | INR | 4.65 | 4.65 | 4.2 | 4.2 | 4.2 | -0.45 (-9.68%) | 41,114 |
4 Mar 2020 | INR | 4.6 | 4.75 | 4.25 | 4.65 | 4.65 | +0.05 (+1.09%) | 30,440 |
3 Mar 2020 | INR | 4.4 | 4.65 | 4.2 | 4.6 | 4.6 | +0.25 (+5.75%) | 46,417 |
2 Mar 2020 | INR | 4.05 | 4.45 | 4.05 | 4.35 | 4.35 | +0.3 (+7.41%) | 28,384 |
28 Feb 2020 | INR | 4.15 | 4.45 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 62,512 |
27 Feb 2020 | INR | 4.15 | 4.2 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 12,994 |
26 Feb 2020 | INR | 4.05 | 4.25 | 4 | 4 | 4 | -0.05 (-1.23%) | 19,322 |
25 Feb 2020 | INR | 4.35 | 4.35 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 8,570 |
24 Feb 2020 | INR | 4.05 | 4.15 | 4 | 4 | 4 | -0.05 (-1.23%) | 4,410 |
20 Feb 2020 | INR | 4.25 | 4.25 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 10,431 |
19 Feb 2020 | INR | 4 | 4.25 | 3.75 | 4.05 | 4.05 | +0.05 (+1.25%) | 65,925 |
18 Feb 2020 | INR | 4.05 | 4.1 | 4 | 4 | 4 | -0.1 (-2.44%) | 123,574 |
17 Feb 2020 | INR | 4 | 4.2 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 26,127 |
14 Feb 2020 | INR | 4.15 | 4.15 | 4 | 4 | 4 | -0.05 (-1.23%) | 25,851 |
13 Feb 2020 | INR | 4.05 | 4.15 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 7,720 |
12 Feb 2020 | INR | 4.15 | 4.25 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 10,904 |
11 Feb 2020 | INR | 4.1 | 4.25 | 4 | 4.2 | 4.2 | +0.05 (+1.20%) | 25,150 |
10 Feb 2020 | INR | 4.05 | 4.2 | 4 | 4.15 | 4.15 | +0.05 (+1.22%) | 41,978 |
7 Feb 2020 | INR | 4.05 | 4.25 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 8,342 |
6 Feb 2020 | INR | 4.25 | 4.25 | 3.9 | 4.1 | 4.1 | -0.05 (-1.20%) | 18,489 |
5 Feb 2020 | INR | 3.9 | 4.25 | 3.85 | 4.15 | 4.15 | +0.1 (+2.47%) | 16,683 |
4 Feb 2020 | INR | 4.2 | 4.2 | 3.85 | 4.05 | 4.05 | 0.0 (0.0%) | 25,199 |
3 Feb 2020 | INR | 4.1 | 4.1 | 3.9 | 4.05 | 4.05 | +0.1 (+2.53%) | 15,949 |
1 Feb 2020 | INR | 3.9 | 3.95 | 3.75 | 3.95 | 3.95 | +0.15 (+3.95%) | 19,720 |
31 Jan 2020 | INR | 3.8 | 3.95 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 14,699 |