Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2020 | INR | 7.44 | 7.45 | 6.75 | 7.45 | 7.45 | +0.35 (+4.93%) | 3,412 |
17 Jan 2020 | INR | 7.15 | 7.15 | 6.47 | 7.1 | 7.1 | +0.29 (+4.26%) | 228 |
16 Jan 2020 | INR | 6.82 | 6.82 | 6.81 | 6.81 | 6.81 | +0.31 (+4.77%) | 191 |
15 Jan 2020 | INR | 6.78 | 6.78 | 6.5 | 6.5 | 6.5 | +0.04 (+0.62%) | 2,734 |
14 Jan 2020 | INR | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.29 (-4.30%) | 200 |
13 Jan 2020 | INR | 6.75 | 6.75 | 6.21 | 6.75 | 6.75 | +0.3 (+4.65%) | 2,737 |
10 Jan 2020 | INR | 6.45 | 6.45 | 6.4 | 6.45 | 6.45 | +0.3 (+4.88%) | 3,989 |
9 Jan 2020 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
8 Jan 2020 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
7 Jan 2020 | INR | 6.16 | 6.73 | 6.14 | 6.15 | 6.15 | -0.31 (-4.80%) | 7,595 |
6 Jan 2020 | INR | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.34 (-5%) | 301 |
3 Jan 2020 | INR | 6.64 | 6.8 | 6.32 | 6.8 | 6.8 | +0.16 (+2.41%) | 513 |
2 Jan 2020 | INR | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | +0.31 (+4.90%) | 11 |
1 Jan 2020 | INR | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.0 (0.0%) | 0 |
31 Dec 2019 | INR | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | +0.3 (+4.98%) | 520 |
30 Dec 2019 | INR | 6.41 | 6.41 | 6.03 | 6.03 | 6.03 | -0.08 (-1.31%) | 521 |
27 Dec 2019 | INR | 6.11 | 6.11 | 5.81 | 6.11 | 6.11 | +0.29 (+4.98%) | 1,564 |
26 Dec 2019 | INR | 6.36 | 6.36 | 5.8 | 5.82 | 5.82 | -0.24 (-3.96%) | 92 |
24 Dec 2019 | INR | 6.61 | 6.61 | 6.02 | 6.06 | 6.06 | -0.24 (-3.81%) | 2,766 |
23 Dec 2019 | INR | 6.56 | 6.77 | 6.24 | 6.3 | 6.3 | -0.26 (-3.96%) | 3,912 |
20 Dec 2019 | INR | 6.56 | 6.56 | 6.1 | 6.56 | 6.56 | +0.31 (+4.96%) | 725 |
19 Dec 2019 | INR | 6.25 | 6.25 | 6.24 | 6.25 | 6.25 | +0.29 (+4.87%) | 1,508 |
18 Dec 2019 | INR | 6.4 | 6.4 | 5.96 | 5.96 | 5.96 | -0.14 (-2.30%) | 591 |
17 Dec 2019 | INR | 6.22 | 6.22 | 5.65 | 6.1 | 6.1 | +0.17 (+2.87%) | 3,202 |
16 Dec 2019 | INR | 5.75 | 6.34 | 5.75 | 5.93 | 5.93 | -0.12 (-1.98%) | 2,335 |
13 Dec 2019 | INR | 6.32 | 6.32 | 6.05 | 6.05 | 6.05 | +0.03 (+0.50%) | 261 |
12 Dec 2019 | INR | 6.35 | 6.53 | 5.92 | 6.02 | 6.02 | -0.2 (-3.22%) | 402 |
11 Dec 2019 | INR | 6.21 | 6.22 | 5.83 | 6.22 | 6.22 | +0.29 (+4.89%) | 2,413 |
10 Dec 2019 | INR | 6 | 6.37 | 5.77 | 5.93 | 5.93 | -0.14 (-2.31%) | 8,366 |
9 Dec 2019 | INR | 5.76 | 6.32 | 5.76 | 6.07 | 6.07 | +0.05 (+0.83%) | 2,002 |