Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 6.24 | 6.24 | 5.7 | 5.75 | 5.75 | -0.2 (-3.36%) | 447 |
21 Jan 2020 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.28 (+4.94%) | 319 |
20 Jan 2020 | INR | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | +0.27 (+5%) | 279 |
17 Jan 2020 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.25 (+4.85%) | 1,351 |
16 Jan 2020 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.24 (+4.89%) | 2 |
15 Jan 2020 | INR | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.19 (-3.73%) | 200 |
14 Jan 2020 | INR | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | +0.1 (+2%) | 59 |
13 Jan 2020 | INR | 5 | 5 | 5 | 5 | 5 | +0.2 (+4.17%) | 112 |
10 Jan 2020 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 1 |
9 Jan 2020 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 100 |
8 Jan 2020 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.05 (+1.05%) | 100 |
7 Jan 2020 | INR | 5.04 | 5.04 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 701 |
6 Jan 2020 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 100 |
3 Jan 2020 | INR | 5.12 | 5.12 | 4.9 | 4.9 | 4.9 | +0.02 (+0.41%) | 51 |
2 Jan 2020 | INR | 4.9 | 4.9 | 4.86 | 4.88 | 4.88 | -0.17 (-3.37%) | 3,975 |
1 Jan 2020 | INR | 5.32 | 5.32 | 5.05 | 5.05 | 5.05 | -0.02 (-0.39%) | 2,215 |
31 Dec 2019 | INR | 5.05 | 5.07 | 5.04 | 5.07 | 5.07 | +0.24 (+4.97%) | 460 |
30 Dec 2019 | INR | 4.49 | 4.83 | 4.49 | 4.83 | 4.83 | +0.23 (+5%) | 950 |
27 Dec 2019 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
26 Dec 2019 | INR | 4.62 | 4.62 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 4,530 |
24 Dec 2019 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.15 (-3.12%) | 40 |
23 Dec 2019 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.05 (+1.05%) | 521 |
20 Dec 2019 | INR | 4.75 | 4.78 | 4.71 | 4.75 | 4.75 | +0.03 (+0.64%) | 2,725 |
19 Dec 2019 | INR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.03 (-0.63%) | 339 |
18 Dec 2019 | INR | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | +0.05 (+1.06%) | 1,270 |
17 Dec 2019 | INR | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.1 (-2.08%) | 202 |
16 Dec 2019 | INR | 4.7 | 4.8 | 4.62 | 4.8 | 4.8 | +0.05 (+1.05%) | 1,400 |
13 Dec 2019 | INR | 4.75 | 4.76 | 4.62 | 4.75 | 4.75 | 0.0 (0.0%) | 3,175 |
12 Dec 2019 | INR | 4.75 | 4.87 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 750 |
11 Dec 2019 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.01 (-0.21%) | 2,525 |