Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 8.83 | 9.74 | 8.82 | 8.96 | 8.96 | -0.83 (-8.48%) | 12,301 |
4 Jun 2020 | INR | 9.99 | 9.99 | 9.28 | 9.79 | 9.79 | +0.03 (+0.31%) | 976 |
3 Jun 2020 | INR | 9.28 | 10 | 9.28 | 9.76 | 9.76 | 0.0 (0.0%) | 3,570 |
2 Jun 2020 | INR | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.51 (-4.97%) | 100 |
1 Jun 2020 | INR | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.04 (-0.39%) | 1 |
29 May 2020 | INR | 10.56 | 10.56 | 9.56 | 10.31 | 10.31 | +0.25 (+2.49%) | 1,280 |
28 May 2020 | INR | 10.27 | 10.27 | 10.06 | 10.06 | 10.06 | +0.27 (+2.76%) | 261 |
27 May 2020 | INR | 10.11 | 10.11 | 9.15 | 9.79 | 9.79 | +0.16 (+1.66%) | 1,517 |
26 May 2020 | INR | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | +0.45 (+4.90%) | 11 |
22 May 2020 | INR | 8.41 | 9.18 | 8.41 | 9.18 | 9.18 | +0.43 (+4.91%) | 112 |
21 May 2020 | INR | 8.81 | 9.57 | 8.68 | 8.75 | 8.75 | -0.38 (-4.16%) | 11,364 |
20 May 2020 | INR | 9 | 9.94 | 9 | 9.13 | 9.13 | -0.34 (-3.59%) | 15,242 |
19 May 2020 | INR | 9.95 | 9.95 | 9.47 | 9.47 | 9.47 | -0.48 (-4.82%) | 1,048 |
18 May 2020 | INR | 9.13 | 9.98 | 9.13 | 9.95 | 9.95 | +0.44 (+4.63%) | 2,600 |
15 May 2020 | INR | 9.13 | 9.98 | 9.1 | 9.51 | 9.51 | -0.06 (-0.63%) | 20,518 |
14 May 2020 | INR | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.5 (-4.97%) | 15 |
13 May 2020 | INR | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.53 (-5%) | 1,255 |
12 May 2020 | INR | 10.64 | 10.64 | 9.64 | 10.6 | 10.6 | +0.46 (+4.54%) | 155 |
11 May 2020 | INR | 9.18 | 10.14 | 9.18 | 10.14 | 10.14 | +0.48 (+4.97%) | 357 |
8 May 2020 | INR | 9.01 | 9.9 | 9.01 | 9.66 | 9.66 | +0.23 (+2.44%) | 1,040 |
7 May 2020 | INR | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
6 May 2020 | INR | 9.31 | 10.29 | 9.31 | 9.43 | 9.43 | -0.37 (-3.78%) | 4,273 |
5 May 2020 | INR | 9.77 | 10.78 | 9.77 | 9.8 | 9.8 | -0.47 (-4.58%) | 202 |
4 May 2020 | INR | 10.18 | 11.18 | 10.18 | 10.27 | 10.27 | -0.38 (-3.57%) | 846 |
30 Apr 2020 | INR | 11.2 | 11.2 | 10.65 | 10.65 | 10.65 | -0.55 (-4.91%) | 3,613 |
29 Apr 2020 | INR | 10.75 | 11.2 | 10.25 | 11.2 | 11.2 | +0.45 (+4.19%) | 313 |
28 Apr 2020 | INR | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 (0.0%) | 251 |
27 Apr 2020 | INR | 10.75 | 11.85 | 10.75 | 10.75 | 10.75 | -0.55 (-4.87%) | 1,250 |
24 Apr 2020 | INR | 11.3 | 12.1 | 11.3 | 11.3 | 11.3 | -0.25 (-2.16%) | 1,937 |
23 Apr 2020 | INR | 11.5 | 11.7 | 11.5 | 11.55 | 11.55 | -0.15 (-1.28%) | 270 |