Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
27 Aug 2020 | INR | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | +0.09 (+1.59%) | 100 |
26 Aug 2020 | INR | 5.32 | 6 | 5.32 | 5.65 | 5.65 | -0.24 (-4.07%) | 31,279 |
25 Aug 2020 | INR | 5.52 | 6.1 | 5.1 | 5.89 | 5.89 | +0.34 (+6.13%) | 26,187 |
24 Aug 2020 | INR | 5.6 | 5.6 | 5.11 | 5.55 | 5.55 | -0.06 (-1.07%) | 10,344 |
21 Aug 2020 | INR | 5.58 | 5.66 | 5.04 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,876 |
20 Aug 2020 | INR | 5.14 | 5.67 | 5.14 | 5.6 | 5.6 | -0.09 (-1.58%) | 244 |
19 Aug 2020 | INR | 5.02 | 5.77 | 5.02 | 5.69 | 5.69 | +0.14 (+2.52%) | 10,705 |
18 Aug 2020 | INR | 5.57 | 5.57 | 5.54 | 5.55 | 5.55 | -0.03 (-0.54%) | 1,906 |
17 Aug 2020 | INR | 5.17 | 5.69 | 5.17 | 5.58 | 5.58 | -0.16 (-2.79%) | 1,648 |
14 Aug 2020 | INR | 5.39 | 5.8 | 5.05 | 5.74 | 5.74 | +0.42 (+7.89%) | 7,275 |
13 Aug 2020 | INR | 5.4 | 5.4 | 5.05 | 5.32 | 5.32 | +0.07 (+1.33%) | 2,085 |
12 Aug 2020 | INR | 5.6 | 5.6 | 5.25 | 5.25 | 5.25 | +0.05 (+0.96%) | 2,816 |
11 Aug 2020 | INR | 5.3 | 5.4 | 5.2 | 5.2 | 5.2 | -0.09 (-1.70%) | 28 |
10 Aug 2020 | INR | 4.7 | 5.4 | 4.7 | 5.29 | 5.29 | +0.09 (+1.73%) | 3,002 |
7 Aug 2020 | INR | 4.86 | 5.29 | 4.86 | 5.2 | 5.2 | -0.2 (-3.70%) | 206 |
6 Aug 2020 | INR | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 1,002 |
5 Aug 2020 | INR | 5.47 | 5.47 | 5.44 | 5.45 | 5.45 | +0.07 (+1.30%) | 14 |
4 Aug 2020 | INR | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
3 Aug 2020 | INR | 4.96 | 5.44 | 4.96 | 5.38 | 5.38 | +0.16 (+3.07%) | 7,253 |
31 Jul 2020 | INR | 5.11 | 5.36 | 5.11 | 5.22 | 5.22 | -0.15 (-2.79%) | 4,793 |
30 Jul 2020 | INR | 5.43 | 5.43 | 5.02 | 5.37 | 5.37 | +0.09 (+1.70%) | 5,830 |
29 Jul 2020 | INR | 5.3 | 5.54 | 5.07 | 5.28 | 5.28 | -0.05 (-0.94%) | 3,799 |
28 Jul 2020 | INR | 5.27 | 5.34 | 5.03 | 5.33 | 5.33 | +0.19 (+3.70%) | 2,238 |
27 Jul 2020 | INR | 5.24 | 5.25 | 4.95 | 5.14 | 5.14 | +0.14 (+2.80%) | 22,140 |
24 Jul 2020 | INR | 5.38 | 5.38 | 4.95 | 5 | 5 | -0.13 (-2.53%) | 1,071 |
23 Jul 2020 | INR | 5.44 | 5.44 | 5.09 | 5.13 | 5.13 | -0.22 (-4.11%) | 11,905 |
22 Jul 2020 | INR | 5.5 | 5.5 | 5.1 | 5.35 | 5.35 | +0.04 (+0.75%) | 2,902 |
21 Jul 2020 | INR | 4.85 | 5.35 | 4.85 | 5.31 | 5.31 | +0.21 (+4.12%) | 5,419 |
20 Jul 2020 | INR | 5.1 | 5.25 | 5.05 | 5.1 | 5.1 | -0.2 (-3.77%) | 650 |