Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | INR | 9.65 | 10.15 | 9.65 | 9.7 | 9.7 | -0.45 (-4.43%) | 8,512 |
20 Apr 2020 | INR | 10.15 | 10.15 | 9.7 | 10.15 | 10.15 | -0.05 (-0.49%) | 1,844 |
17 Apr 2020 | INR | 10.2 | 10.2 | 9.9 | 10.2 | 10.2 | -0.05 (-0.49%) | 2,264 |
16 Apr 2020 | INR | 10.15 | 10.55 | 9.55 | 10.25 | 10.25 | +0.2 (+1.99%) | 29,403 |
15 Apr 2020 | INR | 9.85 | 10.35 | 9.85 | 10.05 | 10.05 | -0.2 (-1.95%) | 17,310 |
13 Apr 2020 | INR | 10.25 | 10.25 | 9.5 | 10.25 | 10.25 | +0.25 (+2.50%) | 57,110 |
9 Apr 2020 | INR | 9.6 | 10 | 9.2 | 10 | 10 | +0.4 (+4.17%) | 7,556 |
8 Apr 2020 | INR | 9.8 | 9.8 | 9.2 | 9.6 | 9.6 | +0.05 (+0.52%) | 2,225 |
7 Apr 2020 | INR | 9.5 | 10 | 9.1 | 9.55 | 9.55 | 0.0 (0.0%) | 9,219 |
3 Apr 2020 | INR | 9.25 | 9.9 | 9.25 | 9.55 | 9.55 | +0.05 (+0.53%) | 1,285 |
1 Apr 2020 | INR | 9.1 | 9.5 | 9 | 9.5 | 9.5 | +0.05 (+0.53%) | 5,952 |
31 Mar 2020 | INR | 9.85 | 9.85 | 9.45 | 9.45 | 9.45 | -0.45 (-4.55%) | 173 |
30 Mar 2020 | INR | 9.7 | 10.1 | 9.25 | 9.9 | 9.9 | +0.2 (+2.06%) | 367 |
27 Mar 2020 | INR | 9.85 | 9.85 | 9.7 | 9.7 | 9.7 | -0.15 (-1.52%) | 156 |
26 Mar 2020 | INR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
25 Mar 2020 | INR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 10 |
24 Mar 2020 | INR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
23 Mar 2020 | INR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 210 |
20 Mar 2020 | INR | 9.5 | 9.9 | 9.05 | 9.85 | 9.85 | +0.35 (+3.68%) | 14,667 |
19 Mar 2020 | INR | 9 | 9.5 | 9 | 9.5 | 9.5 | +0.45 (+4.97%) | 1,885 |
18 Mar 2020 | INR | 9.05 | 9.1 | 9.05 | 9.05 | 9.05 | -0.2 (-2.16%) | 1,545 |
17 Mar 2020 | INR | 9.4 | 9.8 | 9.2 | 9.25 | 9.25 | -0.1 (-1.07%) | 4,501 |
16 Mar 2020 | INR | 10 | 10 | 9.35 | 9.35 | 9.35 | -0.45 (-4.59%) | 8,799 |
13 Mar 2020 | INR | 9.6 | 10 | 9.6 | 9.8 | 9.8 | +0.2 (+2.08%) | 10,106 |
12 Mar 2020 | INR | 9.8 | 10.25 | 9.35 | 9.6 | 9.6 | -0.2 (-2.04%) | 25,082 |
11 Mar 2020 | INR | 10.5 | 10.5 | 9.75 | 9.8 | 9.8 | -0.3 (-2.97%) | 1,614 |
9 Mar 2020 | INR | 10 | 10.3 | 10 | 10.1 | 10.1 | -0.35 (-3.35%) | 2,039 |
6 Mar 2020 | INR | 11.2 | 11.2 | 10.2 | 10.45 | 10.45 | -0.25 (-2.34%) | 1,912 |
5 Mar 2020 | INR | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | +0.5 (+4.90%) | 1,478 |
4 Mar 2020 | INR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | -0.2 (-1.92%) | 348 |