Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | INR | 7.9 | 8 | 7.2 | 7.75 | 7.75 | -0.2 (-2.52%) | 1,860,000 |
20 Apr 2020 | INR | 7.5 | 8.1 | 7.4 | 7.95 | 7.95 | +0.7 (+9.66%) | 7,080,000 |
17 Apr 2020 | INR | 7.2 | 7.3 | 7.1 | 7.25 | 7.25 | +0.2 (+2.84%) | 1,260,000 |
16 Apr 2020 | INR | 7.1 | 7.1 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 650,670 |
15 Apr 2020 | INR | 7.05 | 7.15 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 676,330 |
13 Apr 2020 | INR | 7.2 | 7.2 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 532,210 |
9 Apr 2020 | INR | 7.1 | 7.2 | 7.05 | 7.1 | 7.1 | +0.05 (+0.71%) | 644,920 |
8 Apr 2020 | INR | 7 | 7.2 | 6.9 | 7.05 | 7.05 | +0.05 (+0.71%) | 751,380 |
7 Apr 2020 | INR | 7.05 | 7.1 | 6.85 | 7 | 7 | 0.0 (0.0%) | 1,150,000 |
3 Apr 2020 | INR | 6.95 | 7.1 | 6.95 | 7 | 7 | -0.05 (-0.71%) | 493,540 |
1 Apr 2020 | INR | 7.1 | 7.1 | 6.95 | 7.05 | 7.05 | 0.0 (0.0%) | 433,120 |
31 Mar 2020 | INR | 7.2 | 7.25 | 6.95 | 7.05 | 7.05 | 0.0 (0.0%) | 635,270 |
30 Mar 2020 | INR | 7.3 | 7.3 | 7 | 7.05 | 7.05 | -0.25 (-3.42%) | 452,740 |
27 Mar 2020 | INR | 7.45 | 7.75 | 7.25 | 7.3 | 7.3 | 0.0 (0.0%) | 1,720,000 |
26 Mar 2020 | INR | 7.15 | 7.5 | 6.85 | 7.3 | 7.3 | +0.3 (+4.29%) | 1,240,000 |
25 Mar 2020 | INR | 6.85 | 7.05 | 6.7 | 7 | 7 | +0.1 (+1.45%) | 825,390 |
24 Mar 2020 | INR | 6.95 | 7 | 6.6 | 6.9 | 6.9 | +0.2 (+2.99%) | 862,760 |
23 Mar 2020 | INR | 6.9 | 7.3 | 6.5 | 6.7 | 6.7 | -0.4 (-5.63%) | 930,490 |
20 Mar 2020 | INR | 7.05 | 7.2 | 6.8 | 7.1 | 7.1 | +0.1 (+1.43%) | 973,420 |
19 Mar 2020 | INR | 7.2 | 7.25 | 6.05 | 7 | 7 | -0.25 (-3.45%) | 1,990,000 |
18 Mar 2020 | INR | 7.65 | 7.7 | 7.1 | 7.25 | 7.25 | -0.15 (-2.03%) | 1,130,000 |
17 Mar 2020 | INR | 7.4 | 7.8 | 7.3 | 7.4 | 7.4 | -0.05 (-0.67%) | 1,050,000 |
16 Mar 2020 | INR | 7 | 7.55 | 6.9 | 7.45 | 7.45 | -0.1 (-1.32%) | 1,110,000 |
13 Mar 2020 | INR | 7.2 | 7.9 | 6.45 | 7.55 | 7.55 | -0.15 (-1.95%) | 2,470,000 |
12 Mar 2020 | INR | 8.15 | 8.2 | 7.6 | 7.7 | 7.7 | -0.7 (-8.33%) | 1,750,000 |
11 Mar 2020 | INR | 8.35 | 8.8 | 8.25 | 8.4 | 8.4 | +0.15 (+1.82%) | 691,170 |
9 Mar 2020 | INR | 8.5 | 8.65 | 8.15 | 8.25 | 8.25 | -0.35 (-4.07%) | 1,470,000 |
6 Mar 2020 | INR | 8.7 | 8.75 | 8.4 | 8.6 | 8.6 | -0.25 (-2.82%) | 861,560 |
5 Mar 2020 | INR | 8.65 | 9.25 | 8.6 | 8.85 | 8.85 | +0.3 (+3.51%) | 1,230,000 |
4 Mar 2020 | INR | 8.6 | 8.8 | 8.5 | 8.55 | 8.55 | -0.05 (-0.58%) | 1,070,000 |