Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 10 | 10 | 9.21 | 9.65 | 9.65 | +0.07 (+0.73%) | 26,049 |
4 Jun 2020 | INR | 9.8 | 9.8 | 9.4 | 9.58 | 9.58 | +0.23 (+2.46%) | 23,532 |
3 Jun 2020 | INR | 9.21 | 9.61 | 8.81 | 9.35 | 9.35 | +0.19 (+2.07%) | 131,364 |
2 Jun 2020 | INR | 9.16 | 9.16 | 8.82 | 9.16 | 9.16 | +0.43 (+4.93%) | 29,535 |
1 Jun 2020 | INR | 8.73 | 8.73 | 8.5 | 8.73 | 8.73 | +0.41 (+4.93%) | 35,965 |
29 May 2020 | INR | 8.2 | 8.4 | 8.08 | 8.32 | 8.32 | +0.21 (+2.59%) | 6,973 |
28 May 2020 | INR | 8.1 | 8.16 | 7.91 | 8.11 | 8.11 | +0.33 (+4.24%) | 8,364 |
27 May 2020 | INR | 8.04 | 8.04 | 7.7 | 7.78 | 7.78 | -0.25 (-3.11%) | 11,624 |
26 May 2020 | INR | 8 | 8.06 | 7.45 | 8.03 | 8.03 | +0.19 (+2.42%) | 17,081 |
22 May 2020 | INR | 8.45 | 8.45 | 7.76 | 7.84 | 7.84 | -0.32 (-3.92%) | 14,438 |
21 May 2020 | INR | 8.6 | 8.6 | 8 | 8.16 | 8.16 | -0.19 (-2.28%) | 11,321 |
20 May 2020 | INR | 8.5 | 8.73 | 8.35 | 8.35 | 8.35 | -0.43 (-4.90%) | 3,845 |
19 May 2020 | INR | 9.25 | 9.25 | 8.41 | 8.78 | 8.78 | -0.03 (-0.34%) | 10,362 |
18 May 2020 | INR | 9.49 | 9.49 | 8.7 | 8.81 | 8.81 | -0.29 (-3.19%) | 18,144 |
15 May 2020 | INR | 9.16 | 9.17 | 8.6 | 9.1 | 9.1 | +0.35 (+4%) | 16,182 |
14 May 2020 | INR | 8.6 | 8.75 | 8.35 | 8.75 | 8.75 | +0.41 (+4.92%) | 12,524 |
13 May 2020 | INR | 8.74 | 8.74 | 8 | 8.34 | 8.34 | +0.01 (+0.12%) | 23,763 |
12 May 2020 | INR | 9.19 | 9.19 | 8.33 | 8.33 | 8.33 | -0.43 (-4.91%) | 42,598 |
11 May 2020 | INR | 8.76 | 8.76 | 8.35 | 8.76 | 8.76 | +0.41 (+4.91%) | 46,807 |
8 May 2020 | INR | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | +0.39 (+4.90%) | 28,010 |
7 May 2020 | INR | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | +0.37 (+4.87%) | 27,115 |
6 May 2020 | INR | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | +0.36 (+4.98%) | 12,120 |
5 May 2020 | INR | 7.23 | 7.23 | 7.2 | 7.23 | 7.23 | +0.34 (+4.93%) | 49,263 |
4 May 2020 | INR | 6.66 | 6.89 | 6.66 | 6.89 | 6.89 | +0.32 (+4.87%) | 3,291 |
30 Apr 2020 | INR | 6.91 | 6.91 | 6.57 | 6.57 | 6.57 | -0.34 (-4.92%) | 22,365 |
29 Apr 2020 | INR | 6.9 | 7.35 | 6.9 | 6.91 | 6.91 | -0.33 (-4.56%) | 14,041 |
28 Apr 2020 | INR | 7.24 | 7.9 | 7.24 | 7.24 | 7.24 | -0.38 (-4.99%) | 29,291 |
27 Apr 2020 | INR | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.4 (-4.99%) | 8,565 |
24 Apr 2020 | INR | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.42 (-4.98%) | 1,849 |
23 Apr 2020 | INR | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.44 (-4.95%) | 2,568 |