Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 4.15 | 4.21 | 4.04 | 4.14 | 4.14 | +0.01 (+0.24%) | 338,813 |
21 Apr 2020 | INR | 4.3 | 4.3 | 4.1 | 4.13 | 4.13 | -0.24 (-5.49%) | 470,575 |
20 Apr 2020 | INR | 4.24 | 4.4 | 4.24 | 4.37 | 4.37 | +0.12 (+2.82%) | 908,920 |
17 Apr 2020 | INR | 4.15 | 4.3 | 4.15 | 4.25 | 4.25 | +0.15 (+3.66%) | 563,105 |
16 Apr 2020 | INR | 4.02 | 4.15 | 4.01 | 4.1 | 4.1 | +0.08 (+1.99%) | 373,697 |
15 Apr 2020 | INR | 4.08 | 4.34 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 1,368,347 |
13 Apr 2020 | INR | 4.29 | 4.29 | 4.05 | 4.08 | 4.08 | -0.04 (-0.97%) | 164,993 |
9 Apr 2020 | INR | 4.23 | 4.23 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 260,352 |
8 Apr 2020 | INR | 4.05 | 4.26 | 4 | 4.11 | 4.11 | +0.09 (+2.24%) | 277,496 |
7 Apr 2020 | INR | 4 | 4.16 | 3.98 | 4.02 | 4.02 | +0.07 (+1.77%) | 270,984 |
3 Apr 2020 | INR | 4 | 4 | 3.91 | 3.95 | 3.95 | -0.02 (-0.50%) | 302,680 |
1 Apr 2020 | INR | 4.06 | 4.06 | 3.95 | 3.97 | 3.97 | -0.1 (-2.46%) | 154,553 |
31 Mar 2020 | INR | 4 | 4.15 | 3.98 | 4.07 | 4.07 | +0.09 (+2.26%) | 274,867 |
30 Mar 2020 | INR | 4 | 4.05 | 3.8 | 3.98 | 3.98 | -0.08 (-1.97%) | 226,601 |
27 Mar 2020 | INR | 3.61 | 4.35 | 3.61 | 4.06 | 4.06 | +0.21 (+5.45%) | 453,661 |
26 Mar 2020 | INR | 3.66 | 4 | 3.66 | 3.85 | 3.85 | +0.19 (+5.19%) | 254,950 |
25 Mar 2020 | INR | 3.4 | 3.7 | 3.4 | 3.66 | 3.66 | +0.2 (+5.78%) | 311,046 |
24 Mar 2020 | INR | 3.75 | 3.75 | 3.3 | 3.46 | 3.46 | -0.01 (-0.29%) | 260,691 |
23 Mar 2020 | INR | 3.49 | 3.55 | 3.1 | 3.47 | 3.47 | -0.06 (-1.70%) | 309,135 |
20 Mar 2020 | INR | 3.45 | 3.77 | 3.36 | 3.53 | 3.53 | +0.07 (+2.02%) | 521,003 |
19 Mar 2020 | INR | 3.71 | 3.72 | 3.31 | 3.46 | 3.46 | -0.25 (-6.74%) | 660,272 |
18 Mar 2020 | INR | 4.18 | 4.18 | 3.68 | 3.71 | 3.71 | -0.18 (-4.63%) | 444,716 |
17 Mar 2020 | INR | 3.89 | 4.05 | 3.74 | 3.89 | 3.89 | +0.04 (+1.04%) | 750,210 |
16 Mar 2020 | INR | 4 | 4 | 3.7 | 3.85 | 3.85 | -0.17 (-4.23%) | 675,856 |
13 Mar 2020 | INR | 3.6 | 4.21 | 3.31 | 4.02 | 4.02 | -0.02 (-0.50%) | 827,763 |
12 Mar 2020 | INR | 4.89 | 4.89 | 3.82 | 4.04 | 4.04 | -0.73 (-15.30%) | 1,199,013 |
11 Mar 2020 | INR | 4.85 | 4.94 | 4.74 | 4.77 | 4.77 | +0.02 (+0.42%) | 290,479 |
9 Mar 2020 | INR | 4.9 | 5.05 | 4.71 | 4.75 | 4.75 | -0.37 (-7.23%) | 406,961 |
6 Mar 2020 | INR | 5.39 | 5.39 | 5 | 5.12 | 5.12 | -0.27 (-5.01%) | 418,047 |
5 Mar 2020 | INR | 5.4 | 5.46 | 5.32 | 5.39 | 5.39 | +0.11 (+2.08%) | 211,156 |