Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 2.43 | 2.43 | 2.37 | 2.43 | 2.43 | +0.11 (+4.74%) | 8,813,457 |
4 Jun 2020 | INR | 2.29 | 2.32 | 2.2 | 2.32 | 2.32 | +0.11 (+4.98%) | 8,172,570 |
3 Jun 2020 | INR | 2.12 | 2.22 | 2.12 | 2.21 | 2.21 | +0.09 (+4.25%) | 11,179,416 |
2 Jun 2020 | INR | 2.05 | 2.13 | 1.95 | 2.12 | 2.12 | +0.09 (+4.43%) | 8,413,153 |
1 Jun 2020 | INR | 2.03 | 2.06 | 1.91 | 2.03 | 2.03 | +0.06 (+3.05%) | 14,000,071 |
29 May 2020 | INR | 1.97 | 2 | 1.86 | 1.97 | 1.97 | +0.06 (+3.14%) | 10,497,089 |
28 May 2020 | INR | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | +0.09 (+4.95%) | 2,047,598 |
27 May 2020 | INR | 1.73 | 1.82 | 1.7 | 1.82 | 1.82 | +0.08 (+4.60%) | 5,169,718 |
26 May 2020 | INR | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -0.09 (-4.92%) | 4,003,477 |
22 May 2020 | INR | 1.84 | 1.86 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 2,231,169 |
21 May 2020 | INR | 1.8 | 1.88 | 1.75 | 1.84 | 1.84 | +0.03 (+1.66%) | 4,041,271 |
20 May 2020 | INR | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 2,348,562 |
19 May 2020 | INR | 2.03 | 2.03 | 1.87 | 1.9 | 1.9 | -0.06 (-3.06%) | 8,426,981 |
18 May 2020 | INR | 1.96 | 1.96 | 1.84 | 1.96 | 1.96 | +0.09 (+4.81%) | 10,480,256 |
15 May 2020 | INR | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | +0.08 (+4.47%) | 3,686,907 |
14 May 2020 | INR | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | +0.08 (+4.68%) | 3,099,740 |
13 May 2020 | INR | 1.75 | 1.78 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 8,528,230 |
12 May 2020 | INR | 1.7 | 1.72 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 3,224,774 |
11 May 2020 | INR | 1.8 | 1.82 | 1.78 | 1.78 | 1.78 | -0.09 (-4.81%) | 2,781,116 |
8 May 2020 | INR | 1.87 | 2.02 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 14,181,481 |
7 May 2020 | INR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 354,681 |
6 May 2020 | INR | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.1 (-4.63%) | 317,361 |
5 May 2020 | INR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.11 (-4.85%) | 170,058 |
4 May 2020 | INR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.11 (-4.62%) | 1,066,588 |
30 Apr 2020 | INR | 2.62 | 2.62 | 2.38 | 2.38 | 2.38 | -0.12 (-4.80%) | 30,918,008 |
29 Apr 2020 | INR | 2.49 | 2.5 | 2.45 | 2.5 | 2.5 | +0.11 (+4.60%) | 4,218,938 |
28 Apr 2020 | INR | 2.38 | 2.39 | 2.31 | 2.39 | 2.39 | +0.11 (+4.82%) | 8,269,199 |
27 Apr 2020 | INR | 2.27 | 2.28 | 2.11 | 2.28 | 2.28 | +0.1 (+4.59%) | 10,234,736 |
24 Apr 2020 | INR | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | +0.1 (+4.81%) | 8,416,795 |
23 Apr 2020 | INR | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | +0.09 (+4.52%) | 3,513,905 |