Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 3.77 | 3.78 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 3,386,330 |
27 Aug 2020 | INR | 3.62 | 3.85 | 3.54 | 3.7 | 3.7 | +0.07 (+1.93%) | 13,679,184 |
26 Aug 2020 | INR | 3.67 | 3.73 | 3.57 | 3.63 | 3.63 | -0.04 (-1.09%) | 9,058,446 |
25 Aug 2020 | INR | 3.71 | 3.75 | 3.61 | 3.67 | 3.67 | -0.03 (-0.81%) | 4,224,672 |
24 Aug 2020 | INR | 3.8 | 3.84 | 3.65 | 3.7 | 3.7 | -0.08 (-2.12%) | 5,205,405 |
21 Aug 2020 | INR | 3.9 | 3.93 | 3.76 | 3.78 | 3.78 | -0.09 (-2.33%) | 7,257,479 |
20 Aug 2020 | INR | 3.87 | 3.98 | 3.76 | 3.87 | 3.87 | -0.04 (-1.02%) | 9,043,702 |
19 Aug 2020 | INR | 3.77 | 4.09 | 3.72 | 3.91 | 3.91 | +0.14 (+3.71%) | 24,071,913 |
18 Aug 2020 | INR | 3.84 | 3.85 | 3.71 | 3.77 | 3.77 | -0.04 (-1.05%) | 5,422,541 |
17 Aug 2020 | INR | 3.8 | 3.86 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 9,417,882 |
14 Aug 2020 | INR | 3.8 | 3.91 | 3.72 | 3.77 | 3.77 | -0.01 (-0.26%) | 8,485,168 |
13 Aug 2020 | INR | 3.81 | 3.95 | 3.72 | 3.78 | 3.78 | -0.1 (-2.58%) | 11,617,101 |
12 Aug 2020 | INR | 3.98 | 4 | 3.77 | 3.88 | 3.88 | -0.13 (-3.24%) | 12,803,138 |
11 Aug 2020 | INR | 3.9 | 4.13 | 3.8 | 4.01 | 4.01 | +0.25 (+6.65%) | 29,091,178 |
10 Aug 2020 | INR | 3.46 | 3.76 | 3.44 | 3.76 | 3.76 | +0.34 (+9.94%) | 9,219,809 |
7 Aug 2020 | INR | 3.46 | 3.5 | 3.36 | 3.42 | 3.42 | -0.01 (-0.29%) | 5,570,789 |
6 Aug 2020 | INR | 3.45 | 3.5 | 3.36 | 3.43 | 3.43 | -0.03 (-0.87%) | 5,682,978 |
5 Aug 2020 | INR | 3.38 | 3.49 | 3.34 | 3.46 | 3.46 | +0.13 (+3.90%) | 5,954,258 |
4 Aug 2020 | INR | 3.54 | 3.54 | 3.31 | 3.33 | 3.33 | -0.1 (-2.92%) | 5,138,190 |
3 Aug 2020 | INR | 3.42 | 3.44 | 3.31 | 3.43 | 3.43 | +0.15 (+4.57%) | 9,096,390 |
31 Jul 2020 | INR | 3.29 | 3.43 | 3.25 | 3.28 | 3.28 | -0.1 (-2.96%) | 6,957,059 |
30 Jul 2020 | INR | 3.51 | 3.51 | 3.38 | 3.38 | 3.38 | -0.17 (-4.79%) | 9,662,171 |
29 Jul 2020 | INR | 3.39 | 3.57 | 3.31 | 3.55 | 3.55 | +0.15 (+4.41%) | 16,345,678 |
28 Jul 2020 | INR | 3.5 | 3.53 | 3.36 | 3.4 | 3.4 | -0.12 (-3.41%) | 6,946,797 |
27 Jul 2020 | INR | 3.7 | 3.74 | 3.51 | 3.52 | 3.52 | -0.17 (-4.61%) | 11,299,349 |
24 Jul 2020 | INR | 3.62 | 3.78 | 3.6 | 3.69 | 3.69 | 0.0 (0.0%) | 7,659,829 |
23 Jul 2020 | INR | 3.7 | 3.74 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 6,226,835 |
22 Jul 2020 | INR | 3.84 | 3.84 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 12,519,316 |
21 Jul 2020 | INR | 3.83 | 3.83 | 3.69 | 3.83 | 3.83 | +0.18 (+4.93%) | 16,305,228 |
20 Jul 2020 | INR | 3.59 | 3.65 | 3.49 | 3.65 | 3.65 | +0.17 (+4.89%) | 6,817,044 |