Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 7.65 | 8.03 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 1,355 |
21 Jan 2020 | INR | 8.4 | 8.4 | 7.6 | 7.65 | 7.65 | -0.35 (-4.38%) | 522 |
20 Jan 2020 | INR | 8.5 | 8.5 | 8 | 8 | 8 | -0.2 (-2.44%) | 351 |
17 Jan 2020 | INR | 7.79 | 8.2 | 7.79 | 8.2 | 8.2 | 0.0 (0.0%) | 105 |
16 Jan 2020 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
15 Jan 2020 | INR | 7.8 | 8.5 | 7.8 | 8.2 | 8.2 | +0.03 (+0.37%) | 2,315 |
14 Jan 2020 | INR | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.43 (-5%) | 24 |
13 Jan 2020 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 10 |
10 Jan 2020 | INR | 9 | 9 | 8.6 | 8.6 | 8.6 | -0.38 (-4.23%) | 247 |
9 Jan 2020 | INR | 9.2 | 9.2 | 8.4 | 8.98 | 8.98 | +0.18 (+2.05%) | 1,707 |
8 Jan 2020 | INR | 8.75 | 9 | 8.32 | 8.8 | 8.8 | +0.05 (+0.57%) | 166 |
7 Jan 2020 | INR | 8.2 | 8.75 | 8 | 8.75 | 8.75 | +0.39 (+4.67%) | 119 |
6 Jan 2020 | INR | 9.24 | 9.24 | 8.36 | 8.36 | 8.36 | -0.44 (-5.00%) | 711 |
3 Jan 2020 | INR | 8.92 | 9.34 | 8.47 | 8.8 | 8.8 | -0.11 (-1.23%) | 1,844 |
2 Jan 2020 | INR | 8.08 | 8.92 | 8.08 | 8.91 | 8.91 | +0.41 (+4.82%) | 3,282 |
1 Jan 2020 | INR | 8.5 | 8.92 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 1,914 |
31 Dec 2019 | INR | 8.59 | 8.59 | 8.21 | 8.5 | 8.5 | +0.31 (+3.79%) | 1,919 |
30 Dec 2019 | INR | 8.15 | 8.19 | 8.15 | 8.19 | 8.19 | +0.39 (+5%) | 1,371 |
27 Dec 2019 | INR | 7.8 | 7.8 | 7.16 | 7.8 | 7.8 | +0.37 (+4.98%) | 3,833 |
26 Dec 2019 | INR | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | +0.35 (+4.94%) | 1,529 |
24 Dec 2019 | INR | 7.05 | 7.15 | 6.75 | 7.08 | 7.08 | +0.03 (+0.43%) | 49 |
23 Dec 2019 | INR | 7.05 | 7.05 | 7 | 7.05 | 7.05 | +0.33 (+4.91%) | 2,020 |
20 Dec 2019 | INR | 6.1 | 6.72 | 6.1 | 6.72 | 6.72 | +0.32 (+5%) | 342 |
19 Dec 2019 | INR | 6.35 | 6.4 | 6.35 | 6.4 | 6.4 | +0.03 (+0.47%) | 804 |
18 Dec 2019 | INR | 5.85 | 6.45 | 5.85 | 6.37 | 6.37 | +0.22 (+3.58%) | 673 |
17 Dec 2019 | INR | 6.2 | 6.22 | 6.15 | 6.15 | 6.15 | -0.3 (-4.65%) | 5,913 |
16 Dec 2019 | INR | 6.41 | 7 | 6.41 | 6.45 | 6.45 | -0.29 (-4.30%) | 1,494 |
13 Dec 2019 | INR | 6.46 | 6.78 | 6.46 | 6.74 | 6.74 | +0.28 (+4.33%) | 2,040 |
12 Dec 2019 | INR | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.34 (-5%) | 1,750 |
11 Dec 2019 | INR | 6.76 | 7.45 | 6.76 | 6.8 | 6.8 | -0.3 (-4.23%) | 1,933 |