Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 8 | 8 | 7.75 | 7.75 | 7.75 | -0.16 (-2.02%) | 3,614 |
21 Jan 2020 | INR | 7.8 | 8.19 | 7.8 | 7.91 | 7.91 | -0.08 (-1.00%) | 3,208 |
20 Jan 2020 | INR | 8.19 | 8.19 | 7.66 | 7.99 | 7.99 | -0.05 (-0.62%) | 5,647 |
17 Jan 2020 | INR | 7.9 | 8.06 | 7.85 | 8.04 | 8.04 | +0.36 (+4.69%) | 24,544 |
16 Jan 2020 | INR | 7.4 | 7.68 | 7.4 | 7.68 | 7.68 | +0.36 (+4.92%) | 20,044 |
15 Jan 2020 | INR | 7.15 | 7.33 | 7.12 | 7.32 | 7.32 | +0.07 (+0.97%) | 3,350 |
14 Jan 2020 | INR | 7.48 | 7.48 | 7.25 | 7.25 | 7.25 | +0.05 (+0.69%) | 604 |
13 Jan 2020 | INR | 7.06 | 7.25 | 7.06 | 7.2 | 7.2 | 0.0 (0.0%) | 637 |
10 Jan 2020 | INR | 7.44 | 7.44 | 7.2 | 7.2 | 7.2 | -0.23 (-3.10%) | 1,170 |
9 Jan 2020 | INR | 7.21 | 7.44 | 6.91 | 7.43 | 7.43 | +0.16 (+2.20%) | 4,353 |
8 Jan 2020 | INR | 7 | 7.29 | 7 | 7.27 | 7.27 | +0.29 (+4.15%) | 17,815 |
7 Jan 2020 | INR | 6.9 | 7.04 | 6.8 | 6.98 | 6.98 | +0.27 (+4.02%) | 25,254 |
6 Jan 2020 | INR | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.35 (-4.96%) | 942 |
3 Jan 2020 | INR | 6.95 | 7.07 | 6.81 | 7.06 | 7.06 | +0.11 (+1.58%) | 557 |
2 Jan 2020 | INR | 6.71 | 6.99 | 6.64 | 6.95 | 6.95 | +0.29 (+4.35%) | 20,685 |
1 Jan 2020 | INR | 6.39 | 6.66 | 6.38 | 6.66 | 6.66 | +0.31 (+4.88%) | 63,642 |
31 Dec 2019 | INR | 6.49 | 6.49 | 6.2 | 6.35 | 6.35 | 0.0 (0.0%) | 1,092 |
30 Dec 2019 | INR | 6.2 | 6.35 | 6.2 | 6.35 | 6.35 | +0.3 (+4.96%) | 12,247 |
27 Dec 2019 | INR | 6.24 | 6.24 | 6.02 | 6.05 | 6.05 | -0.15 (-2.42%) | 10,088 |
26 Dec 2019 | INR | 6.18 | 6.2 | 6.05 | 6.2 | 6.2 | +0.2 (+3.33%) | 2,113 |
24 Dec 2019 | INR | 5.9 | 6.2 | 5.8 | 6 | 6 | -0.1 (-1.64%) | 943 |
23 Dec 2019 | INR | 6.3 | 6.3 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 53 |
20 Dec 2019 | INR | 6.1 | 6.2 | 5.85 | 6.1 | 6.1 | +0.05 (+0.83%) | 15,353 |
19 Dec 2019 | INR | 5.8 | 6.1 | 5.8 | 6.05 | 6.05 | +0.05 (+0.83%) | 778 |
18 Dec 2019 | INR | 6.2 | 6.2 | 5.91 | 6 | 6 | -0.1 (-1.64%) | 4,362 |
17 Dec 2019 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 1 |
16 Dec 2019 | INR | 6.1 | 6.1 | 5.86 | 6.1 | 6.1 | +0.1 (+1.67%) | 5,992 |
13 Dec 2019 | INR | 5.75 | 6 | 5.75 | 6 | 6 | +0.1 (+1.69%) | 5,335 |
12 Dec 2019 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.09 (-1.50%) | 16 |
11 Dec 2019 | INR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.09 (-1.48%) | 20 |