Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 8.14 | 8.14 | 7.63 | 7.8 | 7.8 | -0.04 (-0.51%) | 40,240 |
21 Jan 2020 | INR | 7.89 | 8.05 | 7.63 | 7.84 | 7.84 | +0.14 (+1.82%) | 86,276 |
20 Jan 2020 | INR | 7.9 | 7.9 | 7.69 | 7.7 | 7.7 | -0.13 (-1.66%) | 23,953 |
17 Jan 2020 | INR | 7.72 | 7.98 | 7.7 | 7.83 | 7.83 | +0.04 (+0.51%) | 18,385 |
16 Jan 2020 | INR | 7.88 | 7.88 | 7.7 | 7.79 | 7.79 | -0.05 (-0.64%) | 25,535 |
15 Jan 2020 | INR | 7.74 | 7.96 | 7.7 | 7.84 | 7.84 | 0.0 (0.0%) | 18,570 |
14 Jan 2020 | INR | 7.8 | 7.95 | 7.62 | 7.84 | 7.84 | +0.02 (+0.26%) | 7,069 |
13 Jan 2020 | INR | 7.99 | 8.14 | 7.55 | 7.82 | 7.82 | -0.01 (-0.13%) | 75,160 |
10 Jan 2020 | INR | 8.2 | 8.2 | 7.79 | 7.83 | 7.83 | -0.08 (-1.01%) | 47,923 |
9 Jan 2020 | INR | 7.85 | 8.14 | 7.75 | 7.91 | 7.91 | +0.09 (+1.15%) | 29,486 |
8 Jan 2020 | INR | 7.75 | 8.25 | 7.75 | 7.82 | 7.82 | -0.05 (-0.64%) | 79,923 |
7 Jan 2020 | INR | 8.15 | 8.15 | 7.77 | 7.87 | 7.87 | +0.08 (+1.03%) | 214,392 |
6 Jan 2020 | INR | 7.86 | 8.15 | 7.7 | 7.79 | 7.79 | -0.12 (-1.52%) | 25,254 |
3 Jan 2020 | INR | 8.1 | 8.1 | 7.81 | 7.91 | 7.91 | -0.14 (-1.74%) | 45,247 |
2 Jan 2020 | INR | 7.97 | 8.17 | 7.81 | 8.05 | 8.05 | +0.08 (+1.00%) | 25,192 |
1 Jan 2020 | INR | 8.27 | 8.4 | 7.92 | 7.97 | 7.97 | -0.19 (-2.33%) | 38,660 |
31 Dec 2019 | INR | 8 | 8.29 | 7.8 | 8.16 | 8.16 | +0.16 (+2%) | 29,498 |
30 Dec 2019 | INR | 8.27 | 8.27 | 7.95 | 8 | 8 | -0.01 (-0.12%) | 12,919 |
27 Dec 2019 | INR | 8 | 8.34 | 7.95 | 8.01 | 8.01 | -0.02 (-0.25%) | 27,320 |
26 Dec 2019 | INR | 8.37 | 8.37 | 8 | 8.03 | 8.03 | -0.1 (-1.23%) | 13,274 |
24 Dec 2019 | INR | 8.19 | 8.33 | 8.09 | 8.13 | 8.13 | -0.1 (-1.22%) | 15,044 |
23 Dec 2019 | INR | 8.64 | 8.64 | 8.04 | 8.23 | 8.23 | -0.23 (-2.72%) | 72,540 |
20 Dec 2019 | INR | 8.01 | 8.64 | 8 | 8.46 | 8.46 | +0.23 (+2.79%) | 35,726 |
19 Dec 2019 | INR | 8.3 | 8.67 | 8.2 | 8.23 | 8.23 | -0.03 (-0.36%) | 24,323 |
18 Dec 2019 | INR | 8.4 | 8.8 | 8.18 | 8.26 | 8.26 | -0.18 (-2.13%) | 12,865 |
17 Dec 2019 | INR | 8.84 | 8.84 | 8.4 | 8.44 | 8.44 | -0.26 (-2.99%) | 7,630 |
16 Dec 2019 | INR | 8.4 | 8.83 | 8.4 | 8.7 | 8.7 | +0.11 (+1.28%) | 4,302 |
13 Dec 2019 | INR | 8.49 | 8.72 | 8.17 | 8.59 | 8.59 | +0.18 (+2.14%) | 10,822 |
12 Dec 2019 | INR | 8.68 | 8.68 | 8.02 | 8.41 | 8.41 | +0.1 (+1.20%) | 5,163 |
11 Dec 2019 | INR | 8.74 | 8.74 | 8.11 | 8.31 | 8.31 | -0.03 (-0.36%) | 7,753 |