Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 3.73 | 3.78 | 3.41 | 3.59 | 3.59 | -0.07 (-1.91%) | 41,997,067 |
3 Mar 2020 | INR | 3.6 | 3.9 | 3.31 | 3.66 | 3.66 | +0.21 (+6.09%) | 48,299,090 |
2 Mar 2020 | INR | 3.93 | 4.09 | 3.31 | 3.45 | 3.45 | -0.41 (-10.62%) | 34,949,637 |
28 Feb 2020 | INR | 3.8 | 3.94 | 3.57 | 3.86 | 3.86 | +0.04 (+1.05%) | 55,490,753 |
27 Feb 2020 | INR | 4.04 | 4.2 | 3.71 | 3.82 | 3.82 | -0.15 (-3.78%) | 64,744,398 |
26 Feb 2020 | INR | 3.87 | 4.13 | 3.63 | 3.97 | 3.97 | +0.02 (+0.51%) | 51,974,097 |
25 Feb 2020 | INR | 3.96 | 4.26 | 3.52 | 3.95 | 3.95 | +0.07 (+1.80%) | 85,219,219 |
24 Feb 2020 | INR | 4.84 | 5.01 | 3.82 | 3.88 | 3.88 | -0.52 (-11.82%) | 103,360,318 |
20 Feb 2020 | INR | 4.44 | 4.98 | 4.23 | 4.4 | 4.4 | +0.21 (+5.01%) | 136,178,081 |
19 Feb 2020 | INR | 3.2 | 4.49 | 3.13 | 4.19 | 4.19 | +1.16 (+38.28%) | 143,256,435 |
18 Feb 2020 | INR | 3.28 | 3.28 | 2.83 | 3.03 | 3.03 | -0.39 (-11.40%) | 153,183,006 |
17 Feb 2020 | INR | 3.78 | 4.09 | 3.31 | 3.42 | 3.42 | -0.02 (-0.58%) | 99,172,355 |
14 Feb 2020 | INR | 4.15 | 5.25 | 3.25 | 3.44 | 3.44 | -1.04 (-23.21%) | 194,919,480 |
13 Feb 2020 | INR | 4.5 | 4.54 | 4.41 | 4.48 | 4.48 | -0.03 (-0.67%) | 11,315,637 |
12 Feb 2020 | INR | 4.87 | 4.87 | 4.45 | 4.51 | 4.51 | -0.36 (-7.39%) | 78,432,768 |
11 Feb 2020 | INR | 5.07 | 5.15 | 4.75 | 4.87 | 4.87 | -0.18 (-3.56%) | 37,014,872 |
10 Feb 2020 | INR | 5.42 | 5.44 | 5.01 | 5.05 | 5.05 | -0.14 (-2.70%) | 13,111,225 |
7 Feb 2020 | INR | 5.2 | 5.37 | 5.06 | 5.19 | 5.19 | +0.01 (+0.19%) | 17,132,339 |
6 Feb 2020 | INR | 5.32 | 5.5 | 5.1 | 5.18 | 5.18 | -0.06 (-1.15%) | 13,011,437 |
5 Feb 2020 | INR | 5.28 | 5.34 | 4.97 | 5.24 | 5.24 | -0.02 (-0.38%) | 16,266,620 |
4 Feb 2020 | INR | 5.4 | 5.44 | 5.24 | 5.26 | 5.26 | -0.09 (-1.68%) | 12,075,965 |
3 Feb 2020 | INR | 5.2 | 5.49 | 5.08 | 5.35 | 5.35 | +0.07 (+1.33%) | 24,053,791 |
1 Feb 2020 | INR | 5.36 | 5.5 | 5.23 | 5.28 | 5.28 | -0.03 (-0.56%) | 16,153,139 |
31 Jan 2020 | INR | 5.26 | 5.43 | 5.14 | 5.31 | 5.31 | +0.13 (+2.51%) | 17,663,363 |
30 Jan 2020 | INR | 5.26 | 5.6 | 5.01 | 5.18 | 5.18 | -0.08 (-1.52%) | 24,287,574 |
29 Jan 2020 | INR | 5.37 | 5.67 | 5.19 | 5.26 | 5.26 | -0.11 (-2.05%) | 31,836,822 |
28 Jan 2020 | INR | 5.88 | 5.89 | 4.9 | 5.37 | 5.37 | -0.44 (-7.57%) | 32,809,832 |
27 Jan 2020 | INR | 5.88 | 6.03 | 5.77 | 5.81 | 5.81 | -0.24 (-3.97%) | 16,254,509 |
24 Jan 2020 | INR | 6.02 | 6.1 | 5.78 | 6.05 | 6.05 | +0.14 (+2.37%) | 31,606,154 |
23 Jan 2020 | INR | 5.61 | 6.08 | 5.59 | 5.91 | 5.91 | +0.28 (+4.97%) | 46,120,505 |