Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2020 | INR | 4.7 | 4.9 | 4.7 | 4.9 | 4.9 | +0.2 (+4.26%) | 2,854 |
8 Apr 2020 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 5,243 |
7 Apr 2020 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.2 (+4.65%) | 2,827 |
3 Apr 2020 | INR | 4.1 | 4.3 | 3.9 | 4.3 | 4.3 | +0.2 (+4.88%) | 3,012 |
1 Apr 2020 | INR | 4.25 | 4.45 | 4.05 | 4.1 | 4.1 | -0.15 (-3.53%) | 5,587 |
31 Mar 2020 | INR | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 12,101 |
30 Mar 2020 | INR | 4.4 | 4.6 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 819 |
27 Mar 2020 | INR | 4.85 | 4.85 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 1,916 |
26 Mar 2020 | INR | 4.55 | 4.85 | 4.45 | 4.65 | 4.65 | 0.0 (0.0%) | 562,097 |
25 Mar 2020 | INR | 4.95 | 4.95 | 4.65 | 4.65 | 4.65 | -0.2 (-4.12%) | 1,957 |
24 Mar 2020 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 450 |
23 Mar 2020 | INR | 5.1 | 5.1 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 110 |
20 Mar 2020 | INR | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 3,585 |
19 Mar 2020 | INR | 5.6 | 5.6 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 1,291 |
18 Mar 2020 | INR | 6.1 | 6.1 | 5.6 | 5.6 | 5.6 | -0.25 (-4.27%) | 1,750 |
17 Mar 2020 | INR | 5.85 | 6.25 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 3,501 |
16 Mar 2020 | INR | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -0.3 (-4.65%) | 912 |
13 Mar 2020 | INR | 6.45 | 7 | 6.45 | 6.45 | 6.45 | -0.3 (-4.44%) | 6,310 |
12 Mar 2020 | INR | 7.1 | 7.1 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 167 |
11 Mar 2020 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.35 (-4.70%) | 440 |
9 Mar 2020 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 1 |
6 Mar 2020 | INR | 7 | 7.45 | 7 | 7.45 | 7.45 | +0.1 (+1.36%) | 3,456 |
5 Mar 2020 | INR | 7.2 | 7.4 | 6.9 | 7.35 | 7.35 | +0.1 (+1.38%) | 1,234 |
4 Mar 2020 | INR | 7.35 | 7.35 | 6.65 | 7.25 | 7.25 | +0.25 (+3.57%) | 862 |
3 Mar 2020 | INR | 7 | 7 | 7 | 7 | 7 | -0.35 (-4.76%) | 2,444 |
2 Mar 2020 | INR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 100 |
28 Feb 2020 | INR | 7.4 | 7.4 | 7.35 | 7.35 | 7.35 | +0.1 (+1.38%) | 34 |
27 Feb 2020 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.35 (-4.61%) | 300 |
26 Feb 2020 | INR | 7 | 7.6 | 7 | 7.6 | 7.6 | +0.35 (+4.83%) | 2,487 |
25 Feb 2020 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +0.3 (+4.32%) | 48 |