Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2020 | INR | 6.15 | 6.15 | 5.63 | 5.86 | 5.86 | -0.06 (-1.01%) | 23,913 |
16 Jan 2020 | INR | 6.11 | 6.43 | 5.92 | 5.92 | 5.92 | -0.31 (-4.98%) | 37,080 |
15 Jan 2020 | INR | 6.3 | 6.3 | 5.95 | 6.23 | 6.23 | -0.02 (-0.32%) | 13,306 |
14 Jan 2020 | INR | 6.14 | 6.26 | 5.76 | 6.25 | 6.25 | +0.28 (+4.69%) | 44,834 |
13 Jan 2020 | INR | 5.9 | 6 | 5.73 | 5.97 | 5.97 | -0.01 (-0.17%) | 22,376 |
10 Jan 2020 | INR | 6.05 | 6.05 | 5.8 | 5.98 | 5.98 | +0.16 (+2.75%) | 21,320 |
9 Jan 2020 | INR | 6.19 | 6.19 | 5.65 | 5.82 | 5.82 | -0.1 (-1.69%) | 24,097 |
8 Jan 2020 | INR | 6.05 | 6.05 | 5.67 | 5.92 | 5.92 | +0.02 (+0.34%) | 39,502 |
7 Jan 2020 | INR | 5.99 | 6.03 | 5.65 | 5.9 | 5.9 | +0.13 (+2.25%) | 22,082 |
6 Jan 2020 | INR | 5.9 | 6.14 | 5.64 | 5.77 | 5.77 | -0.16 (-2.70%) | 29,318 |
3 Jan 2020 | INR | 5.98 | 5.98 | 5.52 | 5.93 | 5.93 | +0.23 (+4.04%) | 40,733 |
2 Jan 2020 | INR | 5.69 | 5.74 | 5.33 | 5.7 | 5.7 | +0.23 (+4.20%) | 30,452 |
1 Jan 2020 | INR | 5.58 | 5.58 | 5.25 | 5.47 | 5.47 | +0.14 (+2.63%) | 25,483 |
31 Dec 2019 | INR | 5.49 | 5.49 | 5.16 | 5.33 | 5.33 | +0.05 (+0.95%) | 11,722 |
30 Dec 2019 | INR | 5.27 | 5.4 | 5.09 | 5.28 | 5.28 | +0.12 (+2.33%) | 30,860 |
27 Dec 2019 | INR | 5.1 | 5.22 | 4.95 | 5.16 | 5.16 | +0.12 (+2.38%) | 16,805 |
26 Dec 2019 | INR | 4.9 | 5.12 | 4.9 | 5.04 | 5.04 | +0.04 (+0.80%) | 34,128 |
24 Dec 2019 | INR | 5.06 | 5.14 | 4.9 | 5 | 5 | -0.05 (-0.99%) | 19,741 |
23 Dec 2019 | INR | 5.2 | 5.2 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 18,297 |
20 Dec 2019 | INR | 5.29 | 5.29 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 15,276 |
19 Dec 2019 | INR | 5.4 | 5.4 | 5.01 | 5.15 | 5.15 | -0.1 (-1.90%) | 32,182 |
18 Dec 2019 | INR | 5.33 | 5.33 | 5 | 5.25 | 5.25 | +0.12 (+2.34%) | 21,305 |
17 Dec 2019 | INR | 5.35 | 5.35 | 5.06 | 5.13 | 5.13 | +0.02 (+0.39%) | 11,613 |
16 Dec 2019 | INR | 5.02 | 5.39 | 5.02 | 5.11 | 5.11 | -0.08 (-1.54%) | 19,919 |
13 Dec 2019 | INR | 5.29 | 5.29 | 4.86 | 5.19 | 5.19 | +0.14 (+2.77%) | 24,232 |
12 Dec 2019 | INR | 5.12 | 5.35 | 5.04 | 5.05 | 5.05 | -0.25 (-4.72%) | 85,634 |
11 Dec 2019 | INR | 5.75 | 5.75 | 5.22 | 5.3 | 5.3 | -0.19 (-3.46%) | 66,405 |
10 Dec 2019 | INR | 5.78 | 5.78 | 5.31 | 5.49 | 5.49 | -0.07 (-1.26%) | 18,801 |
9 Dec 2019 | INR | 5.95 | 5.95 | 5.55 | 5.56 | 5.56 | -0.24 (-4.14%) | 11,964 |
6 Dec 2019 | INR | 5.89 | 5.89 | 5.41 | 5.8 | 5.8 | +0.11 (+1.93%) | 23,255 |