Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 5.9 | 5.9 | 5.58 | 5.6 | 5.6 | -0.19 (-3.28%) | 1,803 |
21 Jan 2020 | INR | 5.6 | 5.79 | 5.6 | 5.79 | 5.79 | -0.1 (-1.70%) | 1,367 |
20 Jan 2020 | INR | 5.93 | 5.93 | 5.85 | 5.89 | 5.89 | +0.23 (+4.06%) | 8,200 |
17 Jan 2020 | INR | 5.7 | 5.88 | 5.66 | 5.66 | 5.66 | -0.21 (-3.58%) | 498 |
16 Jan 2020 | INR | 5.65 | 5.94 | 5.65 | 5.87 | 5.87 | +0.21 (+3.71%) | 7,603 |
15 Jan 2020 | INR | 5.65 | 5.75 | 5.45 | 5.66 | 5.66 | +0.11 (+1.98%) | 4,153 |
14 Jan 2020 | INR | 5.53 | 5.65 | 5.51 | 5.55 | 5.55 | -0.05 (-0.89%) | 400 |
13 Jan 2020 | INR | 5.75 | 5.76 | 5.41 | 5.6 | 5.6 | +0.1 (+1.82%) | 3,706 |
10 Jan 2020 | INR | 5.54 | 5.57 | 5.22 | 5.5 | 5.5 | +0.19 (+3.58%) | 18,270 |
9 Jan 2020 | INR | 4.92 | 5.34 | 4.92 | 5.31 | 5.31 | +0.22 (+4.32%) | 15,786 |
8 Jan 2020 | INR | 5.27 | 5.27 | 5.01 | 5.09 | 5.09 | -0.18 (-3.42%) | 22,660 |
7 Jan 2020 | INR | 5.4 | 5.4 | 5.27 | 5.27 | 5.27 | -0.17 (-3.13%) | 1,448 |
6 Jan 2020 | INR | 5.31 | 5.65 | 5.31 | 5.44 | 5.44 | -0.1 (-1.81%) | 2,897 |
3 Jan 2020 | INR | 5.07 | 5.56 | 5.07 | 5.54 | 5.54 | +0.24 (+4.53%) | 8,619 |
2 Jan 2020 | INR | 5.1 | 5.4 | 4.99 | 5.3 | 5.3 | +0.05 (+0.95%) | 4,950 |
1 Jan 2020 | INR | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 851 |
31 Dec 2019 | INR | 5.02 | 5.25 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 24,158 |
30 Dec 2019 | INR | 5.23 | 5.23 | 4.9 | 5 | 5 | 0.0 (0.0%) | 736 |
27 Dec 2019 | INR | 5.49 | 5.5 | 5 | 5 | 5 | -0.25 (-4.76%) | 3,451 |
26 Dec 2019 | INR | 4.9 | 5.38 | 4.9 | 5.25 | 5.25 | +0.12 (+2.34%) | 1,367 |
24 Dec 2019 | INR | 5 | 5.17 | 4.9 | 5.13 | 5.13 | 0.0 (0.0%) | 1,103 |
23 Dec 2019 | INR | 4.91 | 5.14 | 4.91 | 5.13 | 5.13 | -0.01 (-0.19%) | 2,285 |
20 Dec 2019 | INR | 4.99 | 5.35 | 4.99 | 5.14 | 5.14 | +0.03 (+0.59%) | 1,602 |
19 Dec 2019 | INR | 5 | 5.18 | 4.9 | 5.11 | 5.11 | +0.15 (+3.02%) | 3,813 |
18 Dec 2019 | INR | 4.81 | 5.12 | 4.81 | 4.96 | 4.96 | -0.05 (-1.00%) | 521 |
17 Dec 2019 | INR | 5.01 | 5.15 | 5 | 5.01 | 5.01 | -0.24 (-4.57%) | 1,762 |
16 Dec 2019 | INR | 5.35 | 5.35 | 5.03 | 5.25 | 5.25 | -0.01 (-0.19%) | 2,269 |
13 Dec 2019 | INR | 4.81 | 5.29 | 4.81 | 5.26 | 5.26 | +0.2 (+3.95%) | 5,229 |
12 Dec 2019 | INR | 5.06 | 5.22 | 5.06 | 5.06 | 5.06 | -0.26 (-4.89%) | 13,592 |
11 Dec 2019 | INR | 5.33 | 5.33 | 5 | 5.32 | 5.32 | +0.24 (+4.72%) | 8,370 |