Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | INR | 8.7 | 8.8 | 8.55 | 8.6 | 8.6 | -0.1 (-1.15%) | 621,450 |
2 Mar 2020 | INR | 8.75 | 8.9 | 8.6 | 8.7 | 8.7 | 0.0 (0.0%) | 777,130 |
28 Feb 2020 | INR | 8.7 | 8.8 | 8.45 | 8.7 | 8.7 | -0.05 (-0.57%) | 1,100,000 |
27 Feb 2020 | INR | 8.9 | 8.9 | 8.7 | 8.75 | 8.75 | -0.05 (-0.57%) | 1,900,000 |
26 Feb 2020 | INR | 8.95 | 8.95 | 8.75 | 8.8 | 8.8 | -0.15 (-1.68%) | 1,440,000 |
25 Feb 2020 | INR | 8.85 | 9.1 | 8.8 | 8.95 | 8.95 | +0.1 (+1.13%) | 1,180,000 |
24 Feb 2020 | INR | 9 | 9 | 8.8 | 8.85 | 8.85 | -0.15 (-1.67%) | 1,470,000 |
20 Feb 2020 | INR | 9.2 | 9.2 | 8.95 | 9 | 9 | -0.15 (-1.64%) | 960,310 |
19 Feb 2020 | INR | 9.1 | 9.2 | 9.05 | 9.15 | 9.15 | +0.05 (+0.55%) | 553,120 |
18 Feb 2020 | INR | 9.15 | 9.25 | 9 | 9.1 | 9.1 | -0.05 (-0.55%) | 1,070,000 |
17 Feb 2020 | INR | 9.2 | 9.35 | 9.1 | 9.15 | 9.15 | -0.2 (-2.14%) | 848,910 |
14 Feb 2020 | INR | 9.6 | 9.65 | 9.3 | 9.35 | 9.35 | -0.2 (-2.09%) | 1,390,000 |
13 Feb 2020 | INR | 9.7 | 9.75 | 9.45 | 9.55 | 9.55 | +0.1 (+1.06%) | 1,540,000 |
12 Feb 2020 | INR | 9.7 | 9.75 | 9.4 | 9.45 | 9.45 | -0.3 (-3.08%) | 1,740,000 |
11 Feb 2020 | INR | 9.9 | 9.9 | 9.7 | 9.75 | 9.75 | -0.2 (-2.01%) | 1,890,000 |
10 Feb 2020 | INR | 9.8 | 10.7 | 9.6 | 9.95 | 9.95 | +0.25 (+2.58%) | 7,020,000 |
7 Feb 2020 | INR | 9.8 | 9.9 | 9.6 | 9.7 | 9.7 | -0.05 (-0.51%) | 1,520,000 |
6 Feb 2020 | INR | 9.9 | 9.95 | 9.65 | 9.75 | 9.75 | -0.1 (-1.02%) | 1,810,000 |
5 Feb 2020 | INR | 10.05 | 10.15 | 9.8 | 9.85 | 9.85 | -0.2 (-1.99%) | 1,430,000 |
4 Feb 2020 | INR | 10.1 | 10.25 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 491,570 |
3 Feb 2020 | INR | 10.2 | 10.3 | 10.05 | 10.05 | 10.05 | -0.2 (-1.95%) | 460,860 |
1 Feb 2020 | INR | 10.2 | 10.75 | 10.05 | 10.25 | 10.25 | +0.05 (+0.49%) | 876,990 |
31 Jan 2020 | INR | 10.35 | 10.4 | 10.15 | 10.2 | 10.2 | -0.05 (-0.49%) | 1,130,000 |
30 Jan 2020 | INR | 10.5 | 10.6 | 10.2 | 10.25 | 10.25 | -0.2 (-1.91%) | 770,510 |
29 Jan 2020 | INR | 10.65 | 10.85 | 10.45 | 10.45 | 10.45 | -0.15 (-1.42%) | 1,250,000 |
28 Jan 2020 | INR | 10.8 | 10.95 | 10.5 | 10.6 | 10.6 | -0.2 (-1.85%) | 621,690 |
27 Jan 2020 | INR | 10.95 | 11.1 | 10.7 | 10.8 | 10.8 | -0.2 (-1.82%) | 1,100,000 |
24 Jan 2020 | INR | 11.15 | 11.3 | 10.95 | 11 | 11 | 0.0 (0.0%) | 1,120,000 |
23 Jan 2020 | INR | 11.35 | 11.5 | 10.85 | 11 | 11 | -0.35 (-3.08%) | 1,210,000 |
22 Jan 2020 | INR | 11.45 | 11.55 | 11.35 | 11.35 | 11.35 | -0.1 (-0.87%) | 395,090 |