Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 9.83 | 9.85 | 9 | 9.76 | 9.76 | +0.4 (+4.27%) | 70,697 |
21 Apr 2020 | INR | 9.9 | 10.1 | 9.17 | 9.36 | 9.36 | -0.78 (-7.69%) | 271,927 |
20 Apr 2020 | INR | 10.6 | 10.6 | 9.81 | 10.14 | 10.14 | -0.19 (-1.84%) | 69,732 |
17 Apr 2020 | INR | 11.3 | 11.3 | 10.1 | 10.33 | 10.33 | -0.22 (-2.09%) | 202,646 |
16 Apr 2020 | INR | 11.33 | 11.35 | 10.1 | 10.55 | 10.55 | -0.67 (-5.97%) | 247,990 |
15 Apr 2020 | INR | 11.49 | 11.64 | 11 | 11.22 | 11.22 | +0.63 (+5.95%) | 258,825 |
13 Apr 2020 | INR | 9.75 | 10.59 | 9.75 | 10.59 | 10.59 | +0.96 (+9.97%) | 221,091 |
9 Apr 2020 | INR | 9.63 | 9.63 | 8.76 | 9.63 | 9.63 | +0.87 (+9.93%) | 115,336 |
8 Apr 2020 | INR | 8.74 | 8.76 | 8.5 | 8.76 | 8.76 | +0.41 (+4.91%) | 41,674 |
7 Apr 2020 | INR | 8.06 | 8.35 | 7.64 | 8.35 | 8.35 | +0.39 (+4.90%) | 175,956 |
3 Apr 2020 | INR | 7.96 | 7.96 | 7.26 | 7.96 | 7.96 | +0.37 (+4.87%) | 68,215 |
1 Apr 2020 | INR | 7.3 | 7.59 | 7.3 | 7.59 | 7.59 | +0.36 (+4.98%) | 75,266 |
31 Mar 2020 | INR | 7.5 | 7.5 | 7.03 | 7.23 | 7.23 | +0.04 (+0.56%) | 30,063 |
30 Mar 2020 | INR | 7.3 | 7.3 | 7 | 7.19 | 7.19 | -0.1 (-1.37%) | 24,355 |
27 Mar 2020 | INR | 7.24 | 7.33 | 6.9 | 7.29 | 7.29 | +0.3 (+4.29%) | 188,803 |
26 Mar 2020 | INR | 7.43 | 7.43 | 6.76 | 6.99 | 6.99 | -0.09 (-1.27%) | 134,245 |
25 Mar 2020 | INR | 6.83 | 7.17 | 6.6 | 7.08 | 7.08 | +0.25 (+3.66%) | 93,258 |
24 Mar 2020 | INR | 7 | 7.49 | 6.79 | 6.83 | 6.83 | -0.31 (-4.34%) | 150,049 |
23 Mar 2020 | INR | 7.14 | 7.43 | 7.14 | 7.14 | 7.14 | -0.37 (-4.93%) | 434,858 |
20 Mar 2020 | INR | 7.5 | 7.65 | 7.19 | 7.51 | 7.51 | -0.05 (-0.66%) | 168,316 |
19 Mar 2020 | INR | 7.9 | 7.9 | 7.47 | 7.56 | 7.56 | -0.3 (-3.82%) | 119,063 |
18 Mar 2020 | INR | 7.9 | 8.1 | 7.4 | 7.86 | 7.86 | +0.14 (+1.81%) | 92,278 |
17 Mar 2020 | INR | 7.9 | 8.2 | 7.71 | 7.72 | 7.72 | -0.39 (-4.81%) | 261,421 |
16 Mar 2020 | INR | 7.83 | 8.5 | 7.83 | 8.11 | 8.11 | -0.13 (-1.58%) | 530,292 |
13 Mar 2020 | INR | 8.15 | 8.9 | 8.15 | 8.24 | 8.24 | -0.33 (-3.85%) | 271,745 |
12 Mar 2020 | INR | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.45 (-4.99%) | 48,945 |
11 Mar 2020 | INR | 8.71 | 9.24 | 8.66 | 9.02 | 9.02 | -0.06 (-0.66%) | 201,021 |
9 Mar 2020 | INR | 9.12 | 9.5 | 9.08 | 9.08 | 9.08 | -0.47 (-4.92%) | 84,381 |
6 Mar 2020 | INR | 9.8 | 9.99 | 9.5 | 9.55 | 9.55 | -0.45 (-4.50%) | 151,062 |
5 Mar 2020 | INR | 10 | 10.39 | 9.9 | 10 | 10 | 0.0 (0.0%) | 145,375 |