Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | INR | 6.28 | 6.28 | 5.96 | 6.13 | 6.13 | +0.14 (+2.34%) | 459,028 |
8 Jun 2020 | INR | 5.99 | 5.99 | 5.85 | 5.99 | 5.99 | +0.28 (+4.90%) | 153,155 |
5 Jun 2020 | INR | 5.44 | 5.71 | 5.4 | 5.71 | 5.71 | +0.27 (+4.96%) | 205,120 |
4 Jun 2020 | INR | 5.65 | 5.65 | 5.33 | 5.44 | 5.44 | -0.17 (-3.03%) | 92,908 |
3 Jun 2020 | INR | 5.85 | 5.85 | 5.55 | 5.61 | 5.61 | +0.03 (+0.54%) | 103,403 |
2 Jun 2020 | INR | 5.54 | 5.61 | 5.25 | 5.58 | 5.58 | +0.06 (+1.09%) | 128,132 |
1 Jun 2020 | INR | 5.98 | 5.99 | 5.43 | 5.52 | 5.52 | -0.19 (-3.33%) | 313,438 |
29 May 2020 | INR | 5.95 | 6.13 | 5.71 | 5.71 | 5.71 | -0.3 (-4.99%) | 221,262 |
28 May 2020 | INR | 6.1 | 6.13 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 61,078 |
27 May 2020 | INR | 6.6 | 6.6 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 37,760 |
26 May 2020 | INR | 7 | 7.24 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 37,886 |
22 May 2020 | INR | 7 | 7 | 6.6 | 7 | 7 | +0.33 (+4.95%) | 39,428 |
21 May 2020 | INR | 6.7 | 6.93 | 6.45 | 6.67 | 6.67 | +0.07 (+1.06%) | 26,315 |
20 May 2020 | INR | 6.55 | 6.61 | 6.36 | 6.6 | 6.6 | -0.05 (-0.75%) | 28,151 |
19 May 2020 | INR | 6.78 | 6.78 | 6.5 | 6.65 | 6.65 | +0.1 (+1.53%) | 31,790 |
18 May 2020 | INR | 6.57 | 6.57 | 6.41 | 6.55 | 6.55 | -0.17 (-2.53%) | 4,978 |
15 May 2020 | INR | 6.75 | 6.75 | 6.59 | 6.72 | 6.72 | +0.02 (+0.30%) | 3,484 |
14 May 2020 | INR | 6.7 | 6.73 | 6.55 | 6.7 | 6.7 | +0.29 (+4.52%) | 28,170 |
13 May 2020 | INR | 6.8 | 6.8 | 6.4 | 6.41 | 6.41 | -0.08 (-1.23%) | 10,453 |
12 May 2020 | INR | 6.37 | 6.51 | 6.27 | 6.49 | 6.49 | -0.11 (-1.67%) | 11,619 |
11 May 2020 | INR | 6.71 | 6.76 | 6.59 | 6.6 | 6.6 | +0.11 (+1.69%) | 14,970 |
8 May 2020 | INR | 6.19 | 6.49 | 6.19 | 6.49 | 6.49 | +0.3 (+4.85%) | 17,175 |
7 May 2020 | INR | 6.45 | 6.45 | 6 | 6.19 | 6.19 | -0.09 (-1.43%) | 73,154 |
6 May 2020 | INR | 5.96 | 6.31 | 5.9 | 6.28 | 6.28 | +0.07 (+1.13%) | 15,155 |
5 May 2020 | INR | 6.8 | 6.8 | 6.21 | 6.21 | 6.21 | -0.32 (-4.90%) | 9,881 |
4 May 2020 | INR | 6.87 | 6.87 | 6.53 | 6.53 | 6.53 | -0.34 (-4.95%) | 4,779 |
30 Apr 2020 | INR | 6.97 | 6.98 | 6.32 | 6.87 | 6.87 | +0.22 (+3.31%) | 39,061 |
29 Apr 2020 | INR | 6.98 | 6.98 | 6.65 | 6.65 | 6.65 | -0.34 (-4.86%) | 9,926 |
28 Apr 2020 | INR | 7.2 | 7.7 | 6.99 | 6.99 | 6.99 | -0.36 (-4.90%) | 7,033 |
27 Apr 2020 | INR | 8.11 | 8.11 | 7.35 | 7.35 | 7.35 | -0.38 (-4.92%) | 17,934 |