Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 5.9 | 5.9 | 5.41 | 5.41 | 5.41 | -0.21 (-3.74%) | 1,000 |
21 Apr 2020 | INR | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | -0.28 (-4.75%) | 2,005 |
20 Apr 2020 | INR | 6.05 | 6.05 | 5.9 | 5.9 | 5.9 | +0.13 (+2.25%) | 1,064 |
17 Apr 2020 | INR | 5.62 | 5.77 | 5.62 | 5.77 | 5.77 | +0.27 (+4.91%) | 397 |
16 Apr 2020 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
15 Apr 2020 | INR | 5.6 | 5.88 | 5.4 | 5.5 | 5.5 | -0.1 (-1.79%) | 9,005 |
13 Apr 2020 | INR | 5.56 | 5.6 | 5.3 | 5.6 | 5.6 | +0.04 (+0.72%) | 6,476 |
9 Apr 2020 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
8 Apr 2020 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
7 Apr 2020 | INR | 5.56 | 5.56 | 5.04 | 5.56 | 5.56 | +0.26 (+4.91%) | 8,813 |
3 Apr 2020 | INR | 5.5 | 5.79 | 5.25 | 5.3 | 5.3 | -0.22 (-3.99%) | 3,101 |
1 Apr 2020 | INR | 5.51 | 6.09 | 5.51 | 5.52 | 5.52 | -0.28 (-4.83%) | 4,061 |
31 Mar 2020 | INR | 5.9 | 6.05 | 5.75 | 5.8 | 5.8 | -0.25 (-4.13%) | 2,381 |
30 Mar 2020 | INR | 6.2 | 6.2 | 6.05 | 6.05 | 6.05 | -0.31 (-4.87%) | 511 |
27 Mar 2020 | INR | 6.23 | 6.55 | 6.23 | 6.36 | 6.36 | -0.19 (-2.90%) | 3,420 |
26 Mar 2020 | INR | 6.8 | 6.89 | 6.55 | 6.55 | 6.55 | -0.34 (-4.93%) | 1,461 |
25 Mar 2020 | INR | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
24 Mar 2020 | INR | 6.28 | 6.89 | 6.28 | 6.89 | 6.89 | +0.28 (+4.24%) | 1,795 |
23 Mar 2020 | INR | 6.95 | 6.95 | 6.61 | 6.61 | 6.61 | -0.34 (-4.89%) | 1,697 |
20 Mar 2020 | INR | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | +0.3 (+4.51%) | 5,568 |
19 Mar 2020 | INR | 6.65 | 6.7 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 5,578 |
18 Mar 2020 | INR | 6.91 | 7.63 | 6.91 | 7 | 7 | -0.27 (-3.71%) | 2,533 |
17 Mar 2020 | INR | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.0 (0.0%) | 0 |
16 Mar 2020 | INR | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | -0.38 (-4.97%) | 6,900 |
13 Mar 2020 | INR | 7.22 | 7.65 | 6.93 | 7.65 | 7.65 | +0.36 (+4.94%) | 5,550 |
12 Mar 2020 | INR | 7.22 | 7.96 | 7.22 | 7.29 | 7.29 | -0.3 (-3.95%) | 43,018 |
11 Mar 2020 | INR | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.39 (-4.89%) | 1,500 |
9 Mar 2020 | INR | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.41 (-4.89%) | 5,700 |
6 Mar 2020 | INR | 8.47 | 8.47 | 8.39 | 8.39 | 8.39 | +0.32 (+3.97%) | 12 |
5 Mar 2020 | INR | 7.36 | 8.07 | 7.36 | 8.07 | 8.07 | +0.34 (+4.40%) | 88 |