Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 1.27 | 1.34 | 1.19 | 1.34 | 1.34 | -0.01 (-0.74%) | 5,830 |
21 Jan 2020 | INR | 1.01 | 1.35 | 1.01 | 1.35 | 1.35 | +0.21 (+18.42%) | 1,536 |
20 Jan 2020 | INR | 1.15 | 1.15 | 1.04 | 1.14 | 1.14 | -0.01 (-0.87%) | 3,540 |
17 Jan 2020 | INR | 1.44 | 1.44 | 1.01 | 1.15 | 1.15 | -0.06 (-4.96%) | 13,932 |
16 Jan 2020 | INR | 1.5 | 1.5 | 1.21 | 1.21 | 1.21 | -0.05 (-3.97%) | 8,636 |
15 Jan 2020 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.21 (+20%) | 786 |
14 Jan 2020 | INR | 1.34 | 1.34 | 1.05 | 1.05 | 1.05 | -0.2 (-16%) | 5,044 |
13 Jan 2020 | INR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.06 (+5.04%) | 300 |
10 Jan 2020 | INR | 1.3 | 1.3 | 1.01 | 1.19 | 1.19 | +0.06 (+5.31%) | 6,953 |
9 Jan 2020 | INR | 0.9 | 1.28 | 0.9 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,289 |
8 Jan 2020 | INR | 1.1 | 1.2 | 1.1 | 1.12 | 1.12 | -0.08 (-6.67%) | 640 |
7 Jan 2020 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 635 |
6 Jan 2020 | INR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 1 |
3 Jan 2020 | INR | 1.2 | 1.3 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 2,557 |
2 Jan 2020 | INR | 1.15 | 1.3 | 1.15 | 1.21 | 1.21 | +0.01 (+0.83%) | 608 |
1 Jan 2020 | INR | 1.33 | 1.33 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 3,880 |
31 Dec 2019 | INR | 1.3 | 1.3 | 1.05 | 1.15 | 1.15 | 0.0 (0.0%) | 3,794 |
30 Dec 2019 | INR | 1.12 | 1.15 | 1.1 | 1.15 | 1.15 | -0.05 (-4.17%) | 5,300 |
27 Dec 2019 | INR | 1.2 | 1.35 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 5,461 |
26 Dec 2019 | INR | 1.28 | 1.28 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 2,820 |
24 Dec 2019 | INR | 1.29 | 1.38 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 8,259 |
23 Dec 2019 | INR | 1.35 | 1.35 | 1.14 | 1.29 | 1.29 | +0.12 (+10.26%) | 18,577 |
20 Dec 2019 | INR | 1.39 | 1.39 | 1.11 | 1.17 | 1.17 | -0.03 (-2.50%) | 7,052 |
19 Dec 2019 | INR | 1.45 | 1.45 | 1.07 | 1.2 | 1.2 | -0.04 (-3.23%) | 33,186 |
18 Dec 2019 | INR | 1.45 | 1.45 | 1.02 | 1.24 | 1.24 | 0.0 (0.0%) | 11,263 |
17 Dec 2019 | INR | 1.05 | 1.24 | 1.05 | 1.24 | 1.24 | +0.19 (+18.10%) | 16,394 |
16 Dec 2019 | INR | 1 | 1.05 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 4,269 |
13 Dec 2019 | INR | 1.06 | 1.06 | 1 | 1 | 1 | -0.01 (-0.99%) | 2,326 |
12 Dec 2019 | INR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.04 (+4.12%) | 2,693 |
11 Dec 2019 | INR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.04 (+4.30%) | 5,300 |