Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | INR | 6.15 | 6.3 | 5.8 | 6.27 | 6.27 | +0.18 (+2.96%) | 6,600 |
22 Sep 2020 | INR | 5.57 | 6.1 | 5.57 | 6.09 | 6.09 | +0.23 (+3.92%) | 3,000 |
21 Sep 2020 | INR | 5.85 | 6.25 | 5.85 | 5.86 | 5.86 | -0.25 (-4.09%) | 5,400 |
18 Sep 2020 | INR | 6.32 | 6.32 | 6.11 | 6.11 | 6.11 | +0.01 (+0.16%) | 4,200 |
17 Sep 2020 | INR | 6 | 6.1 | 6 | 6.1 | 6.1 | +0.29 (+4.99%) | 6,000 |
16 Sep 2020 | INR | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | -0.3 (-4.91%) | 4,800 |
15 Sep 2020 | INR | 6.11 | 6.11 | 5.54 | 6.11 | 6.11 | +0.29 (+4.98%) | 15,600 |
14 Sep 2020 | INR | 5.82 | 5.82 | 5.75 | 5.82 | 5.82 | +0.27 (+4.86%) | 5,400 |
11 Sep 2020 | INR | 5.54 | 5.61 | 5.35 | 5.55 | 5.55 | +0.2 (+3.74%) | 12,600 |
10 Sep 2020 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 (+4.90%) | 5,400 |
9 Sep 2020 | INR | 5.1 | 5.6 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 15,600 |
8 Sep 2020 | INR | 5.31 | 5.75 | 5.31 | 5.35 | 5.35 | -0.23 (-4.12%) | 3,600 |
7 Sep 2020 | INR | 5.2 | 5.66 | 5.19 | 5.58 | 5.58 | +0.12 (+2.20%) | 8,400 |
4 Sep 2020 | INR | 5.11 | 5.48 | 5.01 | 5.46 | 5.46 | +0.2 (+3.80%) | 20,400 |
3 Sep 2020 | INR | 5.68 | 5.74 | 5.22 | 5.26 | 5.26 | -0.23 (-4.19%) | 15,000 |
2 Sep 2020 | INR | 5.07 | 5.49 | 5.06 | 5.49 | 5.49 | +0.17 (+3.20%) | 10,800 |
1 Sep 2020 | INR | 5.32 | 5.32 | 5.31 | 5.32 | 5.32 | -0.26 (-4.66%) | 5,400 |
31 Aug 2020 | INR | 5.58 | 5.58 | 5.07 | 5.58 | 5.58 | +0.26 (+4.89%) | 25,200 |
28 Aug 2020 | INR | 5.82 | 5.86 | 5.32 | 5.32 | 5.32 | -0.27 (-4.83%) | 20,400 |
27 Aug 2020 | INR | 5.59 | 5.65 | 5.59 | 5.59 | 5.59 | -0.29 (-4.93%) | 19,200 |
26 Aug 2020 | INR | 5.6 | 5.88 | 5.6 | 5.88 | 5.88 | 0.0 (0.0%) | 5,400 |
25 Aug 2020 | INR | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | +0.28 (+5.00%) | 5,400 |
24 Aug 2020 | INR | 5.51 | 6.09 | 5.51 | 5.6 | 5.6 | -0.2 (-3.45%) | 17,400 |
21 Aug 2020 | INR | 5.47 | 5.87 | 5.47 | 5.8 | 5.8 | +0.05 (+0.87%) | 18,000 |
20 Aug 2020 | INR | 5.57 | 6.14 | 5.57 | 5.75 | 5.75 | -0.11 (-1.88%) | 18,000 |
19 Aug 2020 | INR | 5.32 | 5.86 | 5.32 | 5.86 | 5.86 | +0.27 (+4.83%) | 5,400 |
18 Aug 2020 | INR | 5.6 | 5.6 | 5.59 | 5.59 | 5.59 | -0.29 (-4.93%) | 48,600 |
17 Aug 2020 | INR | 6.46 | 6.46 | 5.88 | 5.88 | 5.88 | -0.3 (-4.85%) | 52,200 |
14 Aug 2020 | INR | 5.85 | 6.18 | 5.85 | 6.18 | 6.18 | +0.03 (+0.49%) | 21,600 |
13 Aug 2020 | INR | 5.92 | 6.18 | 5.63 | 6.15 | 6.15 | +0.23 (+3.89%) | 9,600 |