Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | INR | 5.5 | 5.9 | 5.45 | 5.7 | 5.7 | 0.0 (0.0%) | 6,798 |
22 Apr 2020 | INR | 5.7 | 6 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 3,517 |
21 Apr 2020 | INR | 5.95 | 6 | 5.8 | 6 | 6 | -0.1 (-1.64%) | 8,055 |
20 Apr 2020 | INR | 6.05 | 6.3 | 5.75 | 6.1 | 6.1 | +0.05 (+0.83%) | 14,455 |
17 Apr 2020 | INR | 6.15 | 6.15 | 5.9 | 6.05 | 6.05 | +0.15 (+2.54%) | 14,847 |
16 Apr 2020 | INR | 5.4 | 5.9 | 5.4 | 5.9 | 5.9 | +0.5 (+9.26%) | 7,800 |
15 Apr 2020 | INR | 5.6 | 5.6 | 5.15 | 5.4 | 5.4 | +0.25 (+4.85%) | 10,182 |
13 Apr 2020 | INR | 4.55 | 5.15 | 4.5 | 5.15 | 5.15 | +0.45 (+9.57%) | 13,489 |
9 Apr 2020 | INR | 4.15 | 4.7 | 4.1 | 4.7 | 4.7 | +0.4 (+9.30%) | 11,548 |
8 Apr 2020 | INR | 4.3 | 4.3 | 3.9 | 4.3 | 4.3 | +0.2 (+4.88%) | 38,795 |
7 Apr 2020 | INR | 4.25 | 4.25 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 9,444 |
3 Apr 2020 | INR | 4.05 | 4.1 | 3.9 | 4.05 | 4.05 | 0.0 (0.0%) | 3,648 |
1 Apr 2020 | INR | 4.05 | 4.05 | 3.85 | 4.05 | 4.05 | +0.15 (+3.85%) | 9,323 |
31 Mar 2020 | INR | 3.7 | 3.9 | 3.6 | 3.9 | 3.9 | +0.15 (+4%) | 7,940 |
30 Mar 2020 | INR | 3.8 | 3.8 | 3.6 | 3.75 | 3.75 | 0.0 (0.0%) | 2,540 |
27 Mar 2020 | INR | 3.65 | 3.95 | 3.65 | 3.75 | 3.75 | -0.05 (-1.32%) | 6,947 |
26 Mar 2020 | INR | 3.55 | 3.8 | 3.5 | 3.8 | 3.8 | +0.15 (+4.11%) | 9,037 |
25 Mar 2020 | INR | 3.6 | 3.8 | 3.5 | 3.65 | 3.65 | 0.0 (0.0%) | 5,671 |
24 Mar 2020 | INR | 3.8 | 3.85 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 6,771 |
23 Mar 2020 | INR | 3.8 | 4.05 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 6,983 |
20 Mar 2020 | INR | 3.65 | 3.95 | 3.65 | 3.95 | 3.95 | +0.15 (+3.95%) | 15,485 |
19 Mar 2020 | INR | 4.05 | 4.05 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 11,716 |
18 Mar 2020 | INR | 4.05 | 4.05 | 3.75 | 3.95 | 3.95 | +0.05 (+1.28%) | 10,653 |
17 Mar 2020 | INR | 3.9 | 4.15 | 3.85 | 3.9 | 3.9 | -0.15 (-3.70%) | 7,280 |
16 Mar 2020 | INR | 4.05 | 4.4 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 4,878 |
13 Mar 2020 | INR | 4.35 | 4.55 | 4.15 | 4.25 | 4.25 | -0.1 (-2.30%) | 10,943 |
12 Mar 2020 | INR | 4.7 | 4.7 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 5,442 |
11 Mar 2020 | INR | 4.55 | 4.9 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 9,151 |
9 Mar 2020 | INR | 4.75 | 5 | 4.65 | 4.75 | 4.75 | -0.1 (-2.06%) | 8,553 |
6 Mar 2020 | INR | 4.7 | 5 | 4.65 | 4.85 | 4.85 | +0.05 (+1.04%) | 12,348 |