Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | INR | 3.6 | 3.9 | 3.3 | 3.65 | 3.65 | +0.2 (+5.80%) | 317,090,000 |
2 Mar 2020 | INR | 3.9 | 4.1 | 3.3 | 3.45 | 3.45 | -0.4 (-10.39%) | 244,210,000 |
28 Feb 2020 | INR | 3.8 | 3.95 | 3.55 | 3.85 | 3.85 | +0.05 (+1.32%) | 395,440,000 |
27 Feb 2020 | INR | 4.05 | 4.25 | 3.7 | 3.8 | 3.8 | -0.2 (-5%) | 393,790,000 |
26 Feb 2020 | INR | 3.85 | 4.15 | 3.6 | 4 | 4 | +0.05 (+1.27%) | 325,150,000 |
25 Feb 2020 | INR | 3.95 | 4.3 | 3.5 | 3.95 | 3.95 | +0.1 (+2.60%) | 598,930,000 |
24 Feb 2020 | INR | 4.8 | 5.05 | 3.8 | 3.85 | 3.85 | -0.55 (-12.50%) | 679,570,000 |
20 Feb 2020 | INR | 4.45 | 5 | 4.2 | 4.4 | 4.4 | +0.2 (+4.76%) | 956,880,000 |
19 Feb 2020 | INR | 3.15 | 4.45 | 3.1 | 4.2 | 4.2 | +1.2 (+40%) | 1,020,000,000 |
18 Feb 2020 | INR | 3.25 | 3.25 | 2.8 | 3 | 3 | -0.4 (-11.76%) | 642,560,000 |
17 Feb 2020 | INR | 3.7 | 4.2 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 814,860,000 |
14 Feb 2020 | INR | 4.35 | 5.45 | 3.25 | 3.4 | 3.4 | -1.1 (-24.44%) | 1,420,000,000 |
13 Feb 2020 | INR | 4.5 | 4.55 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 99,790,000 |
12 Feb 2020 | INR | 4.85 | 4.85 | 4.45 | 4.5 | 4.5 | -0.35 (-7.22%) | 293,520,000 |
11 Feb 2020 | INR | 5.1 | 5.15 | 4.75 | 4.85 | 4.85 | -0.2 (-3.96%) | 136,570,000 |
10 Feb 2020 | INR | 5.4 | 5.4 | 5 | 5.05 | 5.05 | -0.2 (-3.81%) | 84,530,000 |
7 Feb 2020 | INR | 5.1 | 5.4 | 5.05 | 5.25 | 5.25 | +0.1 (+1.94%) | 113,190,000 |
6 Feb 2020 | INR | 5.35 | 5.55 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 110,560,000 |
5 Feb 2020 | INR | 5.25 | 5.35 | 4.95 | 5.25 | 5.25 | 0.0 (0.0%) | 121,130,000 |
4 Feb 2020 | INR | 5.35 | 5.45 | 5.25 | 5.25 | 5.25 | -0.1 (-1.87%) | 80,870,000 |
3 Feb 2020 | INR | 5.2 | 5.5 | 5.05 | 5.35 | 5.35 | +0.1 (+1.90%) | 116,840,000 |
1 Feb 2020 | INR | 5.35 | 5.5 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 129,780,000 |
31 Jan 2020 | INR | 5.3 | 5.45 | 5.1 | 5.3 | 5.3 | +0.1 (+1.92%) | 163,360,000 |
30 Jan 2020 | INR | 5.25 | 5.6 | 5 | 5.2 | 5.2 | -0.05 (-0.95%) | 239,080,000 |
29 Jan 2020 | INR | 5.35 | 5.7 | 5.15 | 5.25 | 5.25 | -0.1 (-1.87%) | 200,140,000 |
28 Jan 2020 | INR | 5.85 | 5.9 | 4.7 | 5.35 | 5.35 | -0.45 (-7.76%) | 248,120,000 |
27 Jan 2020 | INR | 5.85 | 6.05 | 5.75 | 5.8 | 5.8 | -0.25 (-4.13%) | 137,440,000 |
24 Jan 2020 | INR | 6 | 6.1 | 5.75 | 6.05 | 6.05 | +0.15 (+2.54%) | 158,800,000 |
23 Jan 2020 | INR | 5.6 | 6.1 | 5.6 | 5.9 | 5.9 | +0.3 (+5.36%) | 346,150,000 |
22 Jan 2020 | INR | 5.95 | 6.05 | 5.45 | 5.6 | 5.6 | -0.35 (-5.88%) | 300,880,000 |