Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | INR | 17.05 | 18.85 | 17.05 | 18.2 | 18.2 | +0.6 (+3.41%) | 26,130 |
2 Mar 2020 | INR | 17.25 | 18.7 | 17.25 | 17.6 | 17.6 | +0.1 (+0.57%) | 10,293 |
28 Feb 2020 | INR | 19.65 | 19.65 | 16.7 | 17.5 | 17.5 | -0.9 (-4.89%) | 7,005 |
27 Feb 2020 | INR | 18.1 | 18.65 | 18 | 18.4 | 18.4 | +0.3 (+1.66%) | 29,033 |
26 Feb 2020 | INR | 18.1 | 21 | 17.75 | 18.1 | 18.1 | -0.8 (-4.23%) | 18,570 |
25 Feb 2020 | INR | 18.5 | 19.5 | 18.35 | 18.9 | 18.9 | -0.35 (-1.82%) | 38,427 |
24 Feb 2020 | INR | 22.45 | 22.45 | 18 | 19.25 | 19.25 | -1.05 (-5.17%) | 31,756 |
20 Feb 2020 | INR | 18.8 | 21.15 | 18 | 20.3 | 20.3 | +2.65 (+15.01%) | 164,627 |
19 Feb 2020 | INR | 19 | 19.5 | 17.3 | 17.65 | 17.65 | -1.4 (-7.35%) | 21,439 |
18 Feb 2020 | INR | 19.85 | 20.95 | 18 | 19.05 | 19.05 | -0.8 (-4.03%) | 22,500 |
17 Feb 2020 | INR | 21.2 | 21.2 | 17.75 | 19.85 | 19.85 | -0.75 (-3.64%) | 41,794 |
14 Feb 2020 | INR | 22.85 | 22.85 | 20.5 | 20.6 | 20.6 | -2.25 (-9.85%) | 44,192 |
13 Feb 2020 | INR | 23.8 | 23.95 | 22.7 | 22.85 | 22.85 | -0.85 (-3.59%) | 55,442 |
12 Feb 2020 | INR | 23.6 | 24.45 | 23.5 | 23.7 | 23.7 | -0.15 (-0.63%) | 19,035 |
11 Feb 2020 | INR | 25.9 | 25.9 | 23.55 | 23.85 | 23.85 | -0.6 (-2.45%) | 7,597 |
10 Feb 2020 | INR | 24 | 24.5 | 23.9 | 24.45 | 24.45 | +0.1 (+0.41%) | 9,130 |
7 Feb 2020 | INR | 24.1 | 25.75 | 24.1 | 24.35 | 24.35 | -0.3 (-1.22%) | 14,283 |
6 Feb 2020 | INR | 24.4 | 25.85 | 23.5 | 24.65 | 24.65 | -0.4 (-1.60%) | 14,260 |
5 Feb 2020 | INR | 25 | 25.8 | 24.35 | 25.05 | 25.05 | -0.05 (-0.20%) | 5,115 |
4 Feb 2020 | INR | 25.3 | 26.8 | 23.5 | 25.1 | 25.1 | -0.35 (-1.38%) | 46,819 |
3 Feb 2020 | INR | 25.7 | 27.4 | 24.55 | 25.45 | 25.45 | -0.8 (-3.05%) | 8,677 |
1 Feb 2020 | INR | 27.9 | 28 | 25.35 | 26.25 | 26.25 | +0.2 (+0.77%) | 11,351 |
31 Jan 2020 | INR | 26.05 | 27.3 | 26 | 26.05 | 26.05 | -0.1 (-0.38%) | 11,207 |
30 Jan 2020 | INR | 28.95 | 29.3 | 26 | 26.15 | 26.15 | -1.65 (-5.94%) | 21,719 |
29 Jan 2020 | INR | 28.3 | 28.95 | 26.1 | 27.8 | 27.8 | -0.7 (-2.46%) | 25,432 |
28 Jan 2020 | INR | 29.7 | 29.7 | 28.05 | 28.5 | 28.5 | +0.15 (+0.53%) | 9,067 |
27 Jan 2020 | INR | 29.2 | 30 | 28.3 | 28.35 | 28.35 | -0.8 (-2.74%) | 10,413 |
24 Jan 2020 | INR | 29.2 | 29.85 | 29.15 | 29.15 | 29.15 | -0.6 (-2.02%) | 4,225 |
23 Jan 2020 | INR | 30.4 | 30.4 | 29.2 | 29.75 | 29.75 | +0.05 (+0.17%) | 5,167 |
22 Jan 2020 | INR | 30.9 | 30.95 | 28.7 | 29.7 | 29.7 | +0.2 (+0.68%) | 6,612 |