Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 4.8 | 4.85 | 4.55 | 4.75 | 4.75 | 0.0 (0.0%) | 4,375,973 |
21 Apr 2020 | INR | 4.7 | 4.75 | 4.4 | 4.75 | 4.75 | +0.2 (+4.40%) | 10,316,394 |
20 Apr 2020 | INR | 4.4 | 4.55 | 4.3 | 4.55 | 4.55 | +0.2 (+4.60%) | 5,587,792 |
17 Apr 2020 | INR | 4.35 | 4.45 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 7,311,895 |
16 Apr 2020 | INR | 4.4 | 4.55 | 4.3 | 4.35 | 4.35 | -0.15 (-3.33%) | 11,646,174 |
15 Apr 2020 | INR | 4.85 | 4.9 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 9,683,739 |
13 Apr 2020 | INR | 4.9 | 4.9 | 4.5 | 4.7 | 4.7 | 0.0 (0.0%) | 10,282,998 |
9 Apr 2020 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 324,878 |
8 Apr 2020 | INR | 4.5 | 4.5 | 4.35 | 4.5 | 4.5 | +0.2 (+4.65%) | 3,169,388 |
7 Apr 2020 | INR | 4.3 | 4.3 | 4.25 | 4.3 | 4.3 | +0.2 (+4.88%) | 819,707 |
3 Apr 2020 | INR | 4 | 4.1 | 3.9 | 4.1 | 4.1 | +0.15 (+3.80%) | 4,066,470 |
1 Apr 2020 | INR | 4 | 4.15 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 5,957,543 |
31 Mar 2020 | INR | 4.05 | 4.2 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 4,789,251 |
30 Mar 2020 | INR | 4.4 | 4.4 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 1,799,052 |
27 Mar 2020 | INR | 4.75 | 4.85 | 4.45 | 4.45 | 4.45 | -0.2 (-4.30%) | 4,937,190 |
26 Mar 2020 | INR | 4.7 | 4.85 | 4.5 | 4.65 | 4.65 | -0.05 (-1.06%) | 4,587,305 |
25 Mar 2020 | INR | 4.7 | 4.9 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 2,416,185 |
24 Mar 2020 | INR | 4.7 | 5.1 | 4.7 | 4.9 | 4.9 | 0.0 (0.0%) | 4,271,540 |
23 Mar 2020 | INR | 5.05 | 5.1 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 1,852,991 |
20 Mar 2020 | INR | 5.15 | 5.3 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 9,609,631 |
19 Mar 2020 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 593,601 |
18 Mar 2020 | INR | 6 | 6.15 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 3,902,460 |
17 Mar 2020 | INR | 5.7 | 5.9 | 5.5 | 5.9 | 5.9 | +0.25 (+4.42%) | 4,597,395 |
16 Mar 2020 | INR | 5.25 | 5.65 | 5.15 | 5.65 | 5.65 | +0.25 (+4.63%) | 7,691,479 |
13 Mar 2020 | INR | 5.2 | 5.9 | 5.15 | 5.4 | 5.4 | -0.3 (-5.26%) | 16,923,226 |
12 Mar 2020 | INR | 6 | 6 | 5.7 | 5.7 | 5.7 | -0.6 (-9.52%) | 5,574,951 |
11 Mar 2020 | INR | 6.1 | 6.6 | 5.9 | 6.3 | 6.3 | +0.25 (+4.13%) | 8,768,637 |
9 Mar 2020 | INR | 6.15 | 6.5 | 6.05 | 6.05 | 6.05 | -0.65 (-9.70%) | 3,980,965 |
6 Mar 2020 | INR | 7 | 7 | 6.7 | 6.7 | 6.7 | -0.7 (-9.46%) | 7,598,122 |
5 Mar 2020 | INR | 7.3 | 7.65 | 6.6 | 7.4 | 7.4 | +0.1 (+1.37%) | 19,686,849 |