Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 5.46 | 5.79 | 5.4 | 5.66 | 2.7168 | +0.02 (+0.35%) | 550,206 |
21 Jan 2020 | INR | 5.81 | 5.99 | 5.62 | 5.64 | 2.7072 | -0.27 (-4.57%) | 119,475 |
20 Jan 2020 | INR | 5.91 | 5.91 | 5.7 | 5.91 | 2.8368 | +0.28 (+4.97%) | 110,149 |
17 Jan 2020 | INR | 5.63 | 5.63 | 5.63 | 5.63 | 2.7024 | +0.26 (+4.84%) | 46,234 |
16 Jan 2020 | INR | 5.4 | 5.55 | 5.2 | 5.37 | 2.5776 | -0.02 (-0.37%) | 49,220 |
15 Jan 2020 | INR | 5.29 | 5.57 | 5.29 | 5.39 | 2.5872 | -0.17 (-3.06%) | 52,132 |
14 Jan 2020 | INR | 5.95 | 5.95 | 5.5 | 5.56 | 2.6688 | -0.18 (-3.14%) | 102,724 |
13 Jan 2020 | INR | 5.65 | 5.75 | 5.4 | 5.74 | 2.7552 | +0.26 (+4.74%) | 120,780 |
10 Jan 2020 | INR | 5.44 | 5.74 | 5.39 | 5.48 | 2.6304 | -0.19 (-3.35%) | 4,686,332 |
9 Jan 2020 | INR | 5.71 | 5.95 | 5.67 | 5.67 | 2.7216 | -0.29 (-4.87%) | 289,807 |
8 Jan 2020 | INR | 6 | 6.2 | 5.86 | 5.96 | 2.8608 | -0.2 (-3.25%) | 451,107 |
7 Jan 2020 | INR | 6.28 | 6.44 | 6.16 | 6.16 | 2.9568 | -0.32 (-4.94%) | 170,917 |
6 Jan 2020 | INR | 6.79 | 6.79 | 6.48 | 6.48 | 3.1104 | -0.34 (-4.99%) | 228,690 |
3 Jan 2020 | INR | 7.08 | 7.08 | 6.75 | 6.82 | 3.2736 | -0.04 (-0.58%) | 100,887 |
2 Jan 2020 | INR | 6.84 | 6.94 | 6.71 | 6.86 | 3.2928 | +0.25 (+3.78%) | 145,074 |
1 Jan 2020 | INR | 6.87 | 6.87 | 6.45 | 6.61 | 3.1728 | -0.09 (-1.34%) | 40,459 |
31 Dec 2019 | INR | 6.95 | 6.95 | 6.55 | 6.7 | 3.216 | -0.19 (-2.76%) | 89,226 |
30 Dec 2019 | INR | 6.3 | 6.89 | 6.3 | 6.89 | 3.3072 | +0.32 (+4.87%) | 684,105 |
27 Dec 2019 | INR | 6.79 | 6.79 | 6.3 | 6.57 | 3.1536 | -0.06 (-0.90%) | 112,505 |
26 Dec 2019 | INR | 6.7 | 6.9 | 6.47 | 6.63 | 3.1824 | -0.1 (-1.49%) | 280,584 |
24 Dec 2019 | INR | 6.55 | 6.76 | 6.51 | 6.73 | 3.2304 | +0.29 (+4.50%) | 595,967 |
23 Dec 2019 | INR | 6.29 | 6.44 | 5.96 | 6.44 | 3.0912 | +0.3 (+4.89%) | 235,354 |
20 Dec 2019 | INR | 5.89 | 6.15 | 5.89 | 6.14 | 2.9472 | +0.28 (+4.78%) | 280,897 |
19 Dec 2019 | INR | 5.34 | 5.9 | 5.34 | 5.86 | 2.8128 | +0.24 (+4.27%) | 139,459 |
18 Dec 2019 | INR | 5.85 | 5.85 | 5.62 | 5.62 | 2.6976 | -0.29 (-4.91%) | 33,432 |
17 Dec 2019 | INR | 5.9 | 6.5 | 5.9 | 5.91 | 2.8368 | -0.3 (-4.83%) | 528,337 |
16 Dec 2019 | INR | 6.21 | 6.21 | 6.21 | 6.21 | 2.9808 | -0.32 (-4.90%) | 3,414 |
13 Dec 2019 | INR | 7.2 | 7.21 | 6.53 | 6.53 | 3.1344 | -0.34 (-4.95%) | 4,872,894 |
12 Dec 2019 | INR | 6.87 | 6.87 | 6.87 | 6.87 | 3.2976 | +0.32 (+4.89%) | 1,099,221 |
11 Dec 2019 | INR | 6.55 | 6.55 | 6.55 | 6.55 | 3.144 | +0.31 (+4.97%) | 260,907 |