Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | INR | 3.75 | 3.85 | 3.6 | 3.7 | 3.7 | -0.2 (-5.13%) | 251,820,000 |
20 Apr 2020 | INR | 4.1 | 4.2 | 3.8 | 3.9 | 3.9 | -0.2 (-4.88%) | 274,060,000 |
17 Apr 2020 | INR | 4.35 | 4.4 | 3.85 | 4.1 | 4.1 | -0.15 (-3.53%) | 536,920,000 |
16 Apr 2020 | INR | 4.5 | 4.65 | 4.15 | 4.25 | 4.25 | 0.0 (0.0%) | 403,260,000 |
15 Apr 2020 | INR | 4.45 | 4.9 | 4 | 4.25 | 4.25 | +0.15 (+3.66%) | 709,330,000 |
13 Apr 2020 | INR | 3.3 | 4.25 | 3.3 | 4.1 | 4.1 | +0.8 (+24.24%) | 804,240,000 |
9 Apr 2020 | INR | 3.25 | 3.3 | 3.2 | 3.3 | 3.3 | +0.1 (+3.13%) | 116,620,000 |
8 Apr 2020 | INR | 3.2 | 3.25 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 139,890,000 |
7 Apr 2020 | INR | 3.25 | 3.3 | 3.15 | 3.2 | 3.2 | +0.05 (+1.59%) | 127,010,000 |
3 Apr 2020 | INR | 3.05 | 3.25 | 3 | 3.15 | 3.15 | +0.1 (+3.28%) | 186,980,000 |
1 Apr 2020 | INR | 3.1 | 3.15 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 178,200,000 |
31 Mar 2020 | INR | 3.2 | 3.25 | 3.05 | 3.1 | 3.1 | -0.05 (-1.59%) | 161,310,000 |
30 Mar 2020 | INR | 3.25 | 3.25 | 3.1 | 3.15 | 3.15 | -0.05 (-1.56%) | 82,150,000 |
27 Mar 2020 | INR | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 105,890,000 |
26 Mar 2020 | INR | 3.4 | 3.4 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 143,520,000 |
25 Mar 2020 | INR | 3.35 | 3.45 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 129,170,000 |
24 Mar 2020 | INR | 3.35 | 3.45 | 3.15 | 3.35 | 3.35 | +0.2 (+6.35%) | 283,470,000 |
23 Mar 2020 | INR | 3.25 | 3.4 | 3.1 | 3.15 | 3.15 | -0.3 (-8.70%) | 312,980,000 |
20 Mar 2020 | INR | 3.6 | 3.6 | 3.3 | 3.45 | 3.45 | +0.15 (+4.55%) | 387,070,000 |
19 Mar 2020 | INR | 3.3 | 3.55 | 3 | 3.3 | 3.3 | +0.15 (+4.76%) | 609,070,000 |
18 Mar 2020 | INR | 5.3 | 5.7 | 2.7 | 3.15 | 3.15 | -1.7 (-35.05%) | 2,230,000,000 |
17 Mar 2020 | INR | 6 | 6.2 | 4.7 | 4.85 | 4.85 | -0.85 (-14.91%) | 698,680,000 |
16 Mar 2020 | INR | 5.5 | 7.2 | 5.1 | 5.7 | 5.7 | +0.1 (+1.79%) | 1,320,000,000 |
13 Mar 2020 | INR | 4 | 5.8 | 3.85 | 5.6 | 5.6 | +1.4 (+33.33%) | 1,420,000,000 |
12 Mar 2020 | INR | 4.6 | 4.6 | 4.05 | 4.2 | 4.2 | -0.15 (-3.45%) | 741,590,000 |
11 Mar 2020 | INR | 4.4 | 4.95 | 4.2 | 4.35 | 4.35 | +0.35 (+8.75%) | 721,200,000 |
9 Mar 2020 | INR | 3.4 | 4.3 | 3.3 | 4 | 4 | +0.7 (+21.21%) | 693,010,000 |
6 Mar 2020 | INR | 3.4 | 3.45 | 3.2 | 3.3 | 3.3 | -0.3 (-8.33%) | 338,760,000 |
5 Mar 2020 | INR | 3.45 | 3.85 | 3.3 | 3.6 | 3.6 | 0.0 (0.0%) | 338,220,000 |
4 Mar 2020 | INR | 3.75 | 3.8 | 3.4 | 3.6 | 3.6 | -0.05 (-1.37%) | 215,200,000 |