Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.26 (+4.91%) | 17,679 |
4 Jun 2020 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 41,448 |
3 Jun 2020 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.24 (+4.99%) | 41,349 |
2 Jun 2020 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | +0.22 (+4.79%) | 26,465 |
1 Jun 2020 | INR | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | +0.21 (+4.79%) | 3,665 |
29 May 2020 | INR | 4.2 | 4.38 | 4.14 | 4.38 | 4.38 | +0.2 (+4.78%) | 72,210 |
28 May 2020 | INR | 4.16 | 4.31 | 4.15 | 4.18 | 4.18 | +0.07 (+1.70%) | 136,200 |
27 May 2020 | INR | 4.3 | 4.3 | 4.04 | 4.11 | 4.11 | -0.01 (-0.24%) | 28,590 |
26 May 2020 | INR | 4.31 | 4.31 | 4.06 | 4.12 | 4.12 | -0.06 (-1.44%) | 40,640 |
22 May 2020 | INR | 4.26 | 4.26 | 4.11 | 4.18 | 4.18 | -0.08 (-1.88%) | 27,368 |
21 May 2020 | INR | 4.45 | 4.45 | 4.2 | 4.26 | 4.26 | -0.1 (-2.29%) | 44,190 |
20 May 2020 | INR | 4.5 | 4.5 | 4.29 | 4.36 | 4.36 | -0.05 (-1.13%) | 3,763 |
19 May 2020 | INR | 4.6 | 4.61 | 4.38 | 4.41 | 4.41 | -0.2 (-4.34%) | 23,473 |
18 May 2020 | INR | 4.98 | 4.98 | 4.55 | 4.61 | 4.61 | -0.17 (-3.56%) | 40,545 |
15 May 2020 | INR | 5.01 | 5.01 | 4.69 | 4.78 | 4.78 | -0.15 (-3.04%) | 80,168 |
14 May 2020 | INR | 4.8 | 4.99 | 4.69 | 4.93 | 4.93 | +0.13 (+2.71%) | 43,070 |
13 May 2020 | INR | 4.8 | 4.8 | 4.65 | 4.8 | 4.8 | +0.22 (+4.80%) | 85,786 |
12 May 2020 | INR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.24 (-4.98%) | 835 |
11 May 2020 | INR | 5.1 | 5.1 | 4.66 | 4.82 | 4.82 | -0.04 (-0.82%) | 35,912 |
8 May 2020 | INR | 5.35 | 5.36 | 4.86 | 4.86 | 4.86 | -0.25 (-4.89%) | 124,257 |
7 May 2020 | INR | 5.09 | 5.11 | 5.03 | 5.11 | 5.11 | +0.24 (+4.93%) | 93,286 |
6 May 2020 | INR | 4.45 | 4.87 | 4.42 | 4.87 | 4.87 | +0.23 (+4.96%) | 62,966 |
5 May 2020 | INR | 4.61 | 4.7 | 4.61 | 4.64 | 4.64 | -0.21 (-4.33%) | 39,600 |
4 May 2020 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 4,749 |
30 Apr 2020 | INR | 5.1 | 5.29 | 5.1 | 5.1 | 5.1 | -0.26 (-4.85%) | 75,297 |
29 Apr 2020 | INR | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.28 (-4.96%) | 6,767 |
28 Apr 2020 | INR | 6.07 | 6.07 | 5.64 | 5.64 | 5.64 | -0.29 (-4.89%) | 26,848 |
27 Apr 2020 | INR | 5.89 | 6.03 | 5.82 | 5.93 | 5.93 | +0.04 (+0.68%) | 180,249 |
24 Apr 2020 | INR | 5.6 | 5.9 | 5.55 | 5.89 | 5.89 | +0.27 (+4.80%) | 221,710 |
23 Apr 2020 | INR | 5.58 | 5.62 | 5.4 | 5.62 | 5.62 | +0.26 (+4.85%) | 104,992 |