Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 7.6 | 7.88 | 7.6 | 7.7 | 7.7 | -0.19 (-2.41%) | 7,515 |
21 Apr 2020 | INR | 7.45 | 7.99 | 7.45 | 7.89 | 7.89 | +0.15 (+1.94%) | 7,109 |
20 Apr 2020 | INR | 7.22 | 7.85 | 7.12 | 7.74 | 7.74 | +0.2 (+2.65%) | 16,937 |
17 Apr 2020 | INR | 7.5 | 7.59 | 7.15 | 7.54 | 7.54 | +0.55 (+7.87%) | 11,223 |
16 Apr 2020 | INR | 6.76 | 7.07 | 6.7 | 6.99 | 6.99 | 0.0 (0.0%) | 4,112 |
15 Apr 2020 | INR | 6.85 | 6.99 | 6.5 | 6.99 | 6.99 | +0.56 (+8.71%) | 7,798 |
13 Apr 2020 | INR | 6.3 | 6.65 | 6.21 | 6.43 | 6.43 | +0.11 (+1.74%) | 4,802 |
9 Apr 2020 | INR | 6.79 | 6.79 | 5.62 | 6.32 | 6.32 | +0.07 (+1.12%) | 12,487 |
8 Apr 2020 | INR | 6.75 | 6.75 | 6.2 | 6.25 | 6.25 | -0.34 (-5.16%) | 12,905 |
7 Apr 2020 | INR | 6.01 | 6.8 | 6.01 | 6.59 | 6.59 | +0.42 (+6.81%) | 4,740 |
3 Apr 2020 | INR | 6.32 | 6.32 | 6 | 6.17 | 6.17 | -0.42 (-6.37%) | 8,350 |
1 Apr 2020 | INR | 6.5 | 6.7 | 6.2 | 6.59 | 6.59 | +0.09 (+1.38%) | 3,590 |
31 Mar 2020 | INR | 6.41 | 6.75 | 6.01 | 6.5 | 6.5 | 0.0 (0.0%) | 9,162 |
30 Mar 2020 | INR | 6 | 6.98 | 5.7 | 6.5 | 6.5 | +0.05 (+0.78%) | 1,284 |
27 Mar 2020 | INR | 6.55 | 6.95 | 6.1 | 6.45 | 6.45 | -0.1 (-1.53%) | 9,999 |
26 Mar 2020 | INR | 6.19 | 6.98 | 5.52 | 6.55 | 6.55 | +0.36 (+5.82%) | 17,771 |
25 Mar 2020 | INR | 6.79 | 6.79 | 5.32 | 6.19 | 6.19 | -0.02 (-0.32%) | 19,893 |
24 Mar 2020 | INR | 5.65 | 6.99 | 5.65 | 6.21 | 6.21 | -0.08 (-1.27%) | 16,458 |
23 Mar 2020 | INR | 6.8 | 6.8 | 5.71 | 6.29 | 6.29 | -0.67 (-9.63%) | 9,107 |
20 Mar 2020 | INR | 6.85 | 7 | 6 | 6.96 | 6.96 | +0.11 (+1.61%) | 49,334 |
19 Mar 2020 | INR | 7.1 | 7.35 | 6.6 | 6.85 | 6.85 | -0.64 (-8.54%) | 12,715 |
18 Mar 2020 | INR | 7.35 | 8 | 7.17 | 7.49 | 7.49 | -0.43 (-5.43%) | 9,106 |
17 Mar 2020 | INR | 6.33 | 7.93 | 6.33 | 7.92 | 7.92 | +0.92 (+13.14%) | 11,773 |
16 Mar 2020 | INR | 7.4 | 7.48 | 6.64 | 7 | 7 | -0.23 (-3.18%) | 3,434 |
13 Mar 2020 | INR | 6.65 | 7.82 | 6.12 | 7.23 | 7.23 | -0.28 (-3.73%) | 39,483 |
12 Mar 2020 | INR | 8.85 | 9.4 | 7.3 | 7.51 | 7.51 | -1.49 (-16.56%) | 32,355 |
11 Mar 2020 | INR | 9.85 | 9.85 | 8.6 | 9 | 9 | +0.31 (+3.57%) | 8,302 |
9 Mar 2020 | INR | 8.45 | 9.9 | 7.6 | 8.69 | 8.69 | -0.32 (-3.55%) | 41,559 |
6 Mar 2020 | INR | 9.93 | 9.93 | 8 | 9.01 | 9.01 | -0.59 (-6.15%) | 32,116 |
5 Mar 2020 | INR | 9.27 | 10.05 | 9.27 | 9.6 | 9.6 | -0.01 (-0.10%) | 1,255 |