Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | INR | 8.78 | 8.98 | 8.43 | 8.97 | 8.97 | +0.4 (+4.67%) | 12,540 |
5 Jun 2020 | INR | 8.3 | 8.65 | 8 | 8.57 | 8.57 | +0.32 (+3.88%) | 45,753 |
4 Jun 2020 | INR | 8.23 | 8.25 | 7.7 | 8.25 | 8.25 | +0.31 (+3.90%) | 5,944 |
3 Jun 2020 | INR | 8 | 8 | 7.73 | 7.94 | 7.94 | +0.29 (+3.79%) | 4,410 |
2 Jun 2020 | INR | 7.85 | 7.85 | 7.21 | 7.65 | 7.65 | +0.1 (+1.32%) | 3,224 |
1 Jun 2020 | INR | 7.01 | 7.66 | 7 | 7.55 | 7.55 | +0.2 (+2.72%) | 6,117 |
29 May 2020 | INR | 7.5 | 7.5 | 7.05 | 7.35 | 7.35 | +0.19 (+2.65%) | 1,503 |
28 May 2020 | INR | 7 | 7.16 | 7 | 7.16 | 7.16 | +0.34 (+4.99%) | 8,544 |
27 May 2020 | INR | 7 | 7 | 6.82 | 6.82 | 6.82 | -0.18 (-2.57%) | 101 |
26 May 2020 | INR | 7.33 | 7.33 | 7 | 7 | 7 | 0.0 (0.0%) | 60 |
22 May 2020 | INR | 7.5 | 7.5 | 6.9 | 7 | 7 | -0.24 (-3.31%) | 1,629 |
21 May 2020 | INR | 7.04 | 7.24 | 6.9 | 7.24 | 7.24 | -0.02 (-0.28%) | 168 |
20 May 2020 | INR | 6.83 | 7.31 | 6.83 | 7.26 | 7.26 | +0.29 (+4.16%) | 6,556 |
19 May 2020 | INR | 6.69 | 7.39 | 6.69 | 6.97 | 6.97 | -0.07 (-0.99%) | 4,455 |
18 May 2020 | INR | 7.05 | 7.67 | 7.04 | 7.04 | 7.04 | -0.37 (-4.99%) | 2,768 |
15 May 2020 | INR | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.38 (-4.88%) | 925 |
14 May 2020 | INR | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.4 (-4.88%) | 1,065 |
13 May 2020 | INR | 9.03 | 9.03 | 8.19 | 8.19 | 8.19 | -0.43 (-4.99%) | 5,932 |
12 May 2020 | INR | 8.6 | 8.75 | 8.5 | 8.62 | 8.62 | +0.28 (+3.36%) | 20,852 |
11 May 2020 | INR | 8.33 | 8.34 | 8.27 | 8.34 | 8.34 | +0.39 (+4.91%) | 15,442 |
8 May 2020 | INR | 7.85 | 7.95 | 7.8 | 7.95 | 7.95 | +0.37 (+4.88%) | 9,243 |
7 May 2020 | INR | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | +0.36 (+4.99%) | 15,698 |
6 May 2020 | INR | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | +0.34 (+4.94%) | 10,406 |
5 May 2020 | INR | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | +0.32 (+4.88%) | 4,271 |
4 May 2020 | INR | 6.49 | 6.56 | 6.16 | 6.56 | 6.56 | +0.31 (+4.96%) | 4,532 |
30 Apr 2020 | INR | 6 | 6.25 | 6 | 6.25 | 6.25 | +0.2 (+3.31%) | 1,685 |
29 Apr 2020 | INR | 6.5 | 6.5 | 6.05 | 6.05 | 6.05 | -0.19 (-3.04%) | 403 |
28 Apr 2020 | INR | 5.96 | 6.24 | 5.95 | 6.24 | 6.24 | +0.29 (+4.87%) | 1,100 |
27 Apr 2020 | INR | 6.3 | 6.3 | 5.95 | 5.95 | 5.95 | -0.11 (-1.82%) | 1,111 |
24 Apr 2020 | INR | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | -0.31 (-4.87%) | 2,115 |