Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 6.09 | 6.1 | 5.8 | 6.1 | 6.1 | +0.29 (+4.99%) | 18,174 |
27 Aug 2020 | INR | 6.06 | 6.06 | 5.5 | 5.81 | 5.81 | +0.03 (+0.52%) | 16,779 |
26 Aug 2020 | INR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | +0.27 (+4.90%) | 12,217 |
25 Aug 2020 | INR | 5.51 | 5.51 | 5.5 | 5.51 | 5.51 | +0.26 (+4.95%) | 22,195 |
24 Aug 2020 | INR | 5 | 5.25 | 4.85 | 5.25 | 5.25 | +0.25 (+5%) | 13,539 |
21 Aug 2020 | INR | 5.1 | 5.1 | 4.85 | 5 | 5 | -0.1 (-1.96%) | 10,081 |
20 Aug 2020 | INR | 5.09 | 5.1 | 4.85 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,965 |
19 Aug 2020 | INR | 4.8 | 5.09 | 4.8 | 5.09 | 5.09 | +0.1 (+2.00%) | 36,430 |
18 Aug 2020 | INR | 5.1 | 5.29 | 4.8 | 4.99 | 4.99 | -0.06 (-1.19%) | 1,975 |
17 Aug 2020 | INR | 5.1 | 5.1 | 4.77 | 5.05 | 5.05 | +0.05 (+1%) | 3,468 |
14 Aug 2020 | INR | 5.14 | 5.14 | 4.8 | 5 | 5 | +0.1 (+2.04%) | 5,917 |
13 Aug 2020 | INR | 4.99 | 4.99 | 4.75 | 4.9 | 4.9 | -0.09 (-1.80%) | 4,548 |
12 Aug 2020 | INR | 4.93 | 4.99 | 4.57 | 4.99 | 4.99 | +0.23 (+4.83%) | 20,945 |
11 Aug 2020 | INR | 4.92 | 5.09 | 4.75 | 4.76 | 4.76 | -0.16 (-3.25%) | 6,017 |
10 Aug 2020 | INR | 5.22 | 5.22 | 4.74 | 4.92 | 4.92 | -0.06 (-1.20%) | 9,229 |
7 Aug 2020 | INR | 5.06 | 5.06 | 4.9 | 4.98 | 4.98 | +0.1 (+2.05%) | 950 |
6 Aug 2020 | INR | 4.68 | 4.91 | 4.68 | 4.88 | 4.88 | +0.2 (+4.27%) | 12,952 |
5 Aug 2020 | INR | 5 | 5 | 4.65 | 4.68 | 4.68 | -0.21 (-4.29%) | 17,313 |
4 Aug 2020 | INR | 4.76 | 5.2 | 4.75 | 4.89 | 4.89 | -0.11 (-2.20%) | 27,519 |
3 Aug 2020 | INR | 5.04 | 5.04 | 5 | 5 | 5 | +0.2 (+4.17%) | 751 |
31 Jul 2020 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 1 |
30 Jul 2020 | INR | 4.82 | 5.31 | 4.82 | 4.86 | 4.86 | -0.2 (-3.95%) | 5,652 |
29 Jul 2020 | INR | 5.32 | 5.58 | 5.06 | 5.06 | 5.06 | -0.26 (-4.89%) | 4,815 |
28 Jul 2020 | INR | 5.32 | 5.87 | 5.32 | 5.32 | 5.32 | -0.28 (-5%) | 6,096 |
27 Jul 2020 | INR | 6.18 | 6.18 | 5.6 | 5.6 | 5.6 | -0.29 (-4.92%) | 8,238 |
24 Jul 2020 | INR | 6.2 | 6.2 | 5.89 | 5.89 | 5.89 | -0.31 (-5.00%) | 4,307 |
23 Jul 2020 | INR | 5.95 | 6.2 | 5.66 | 6.2 | 6.2 | +0.25 (+4.20%) | 5,509 |
22 Jul 2020 | INR | 6 | 6.03 | 5.58 | 5.95 | 5.95 | +0.2 (+3.48%) | 5,639 |
21 Jul 2020 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.27 (+4.93%) | 915 |
20 Jul 2020 | INR | 5 | 5.48 | 5 | 5.48 | 5.48 | +0.26 (+4.98%) | 520 |