Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 6.5 | 7.14 | 6.35 | 6.88 | 6.88 | +0.55 (+8.69%) | 27,661 |
4 Jun 2020 | INR | 6.45 | 6.46 | 6.3 | 6.33 | 6.33 | +0.08 (+1.28%) | 4,342 |
3 Jun 2020 | INR | 6.3 | 6.44 | 6.05 | 6.25 | 6.25 | +0.12 (+1.96%) | 3,506 |
2 Jun 2020 | INR | 6.06 | 6.25 | 5.8 | 6.13 | 6.13 | +0.07 (+1.16%) | 2,377 |
1 Jun 2020 | INR | 5.9 | 6.15 | 5.84 | 6.06 | 6.06 | +0.34 (+5.94%) | 8,488 |
29 May 2020 | INR | 5.73 | 5.85 | 5.7 | 5.72 | 5.72 | -0.12 (-2.05%) | 232 |
28 May 2020 | INR | 5.9 | 6.39 | 5.7 | 5.84 | 5.84 | +0.02 (+0.34%) | 2,113 |
27 May 2020 | INR | 5.96 | 5.96 | 5.82 | 5.82 | 5.82 | +0.02 (+0.34%) | 637 |
26 May 2020 | INR | 6.05 | 6.05 | 5.7 | 5.8 | 5.8 | -0.09 (-1.53%) | 7,992 |
22 May 2020 | INR | 5.95 | 6.06 | 5.5 | 5.89 | 5.89 | -0.06 (-1.01%) | 2,655 |
21 May 2020 | INR | 6.15 | 6.15 | 5.94 | 5.95 | 5.95 | -0.01 (-0.17%) | 5,306 |
20 May 2020 | INR | 6.04 | 6.24 | 5.81 | 5.96 | 5.96 | -0.08 (-1.32%) | 1,997 |
19 May 2020 | INR | 6.35 | 6.35 | 5.85 | 6.04 | 6.04 | +0.18 (+3.07%) | 6,449 |
18 May 2020 | INR | 6.45 | 6.45 | 5.75 | 5.86 | 5.86 | -0.39 (-6.24%) | 14,256 |
15 May 2020 | INR | 6.6 | 6.85 | 6.07 | 6.25 | 6.25 | -0.1 (-1.57%) | 5,851 |
14 May 2020 | INR | 6.2 | 6.48 | 6.2 | 6.35 | 6.35 | -0.09 (-1.40%) | 946 |
13 May 2020 | INR | 6.7 | 6.74 | 5.71 | 6.44 | 6.44 | +0.28 (+4.55%) | 21,334 |
12 May 2020 | INR | 6 | 6.46 | 6 | 6.16 | 6.16 | -0.17 (-2.69%) | 6,344 |
11 May 2020 | INR | 6.26 | 6.94 | 6.21 | 6.33 | 6.33 | -0.1 (-1.56%) | 22,411 |
8 May 2020 | INR | 6.5 | 6.95 | 6.3 | 6.43 | 6.43 | -0.2 (-3.02%) | 7,504 |
7 May 2020 | INR | 6 | 6.63 | 5.87 | 6.63 | 6.63 | +0.6 (+9.95%) | 8,736 |
6 May 2020 | INR | 6.93 | 6.93 | 5.9 | 6.03 | 6.03 | -0.45 (-6.94%) | 25,137 |
5 May 2020 | INR | 7.26 | 7.26 | 6.35 | 6.48 | 6.48 | -0.48 (-6.90%) | 60,761 |
4 May 2020 | INR | 6.21 | 6.96 | 5.9 | 6.96 | 6.96 | +1.16 (+20.00%) | 132,825 |
30 Apr 2020 | INR | 4.81 | 5.8 | 4.81 | 5.8 | 5.8 | +0.96 (+19.83%) | 22,125 |
29 Apr 2020 | INR | 5.03 | 5.04 | 4.81 | 4.84 | 4.84 | +0.03 (+0.62%) | 2,850 |
28 Apr 2020 | INR | 4.7 | 4.89 | 4.7 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,882 |
27 Apr 2020 | INR | 5.01 | 5.05 | 4.7 | 4.8 | 4.8 | +0.03 (+0.63%) | 12,238 |
24 Apr 2020 | INR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.04 (-0.83%) | 1,102 |
23 Apr 2020 | INR | 5.54 | 5.54 | 4.81 | 4.81 | 4.81 | +0.11 (+2.34%) | 128 |