Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 7.46 | 7.73 | 7.45 | 7.59 | 7.59 | -0.22 (-2.82%) | 24,000 |
21 Jan 2020 | INR | 7.56 | 7.81 | 7.56 | 7.81 | 7.81 | -0.07 (-0.89%) | 24,000 |
20 Jan 2020 | INR | 7.46 | 7.94 | 7.45 | 7.88 | 7.88 | +0.09 (+1.16%) | 48,000 |
17 Jan 2020 | INR | 7.3 | 7.79 | 7.3 | 7.79 | 7.79 | +0.15 (+1.96%) | 16,000 |
16 Jan 2020 | INR | 7.6 | 7.67 | 7.6 | 7.64 | 7.64 | +0.21 (+2.83%) | 24,000 |
15 Jan 2020 | INR | 7.1 | 7.45 | 7.1 | 7.43 | 7.43 | 0.0 (0.0%) | 32,000 |
14 Jan 2020 | INR | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | +0.23 (+3.19%) | 48,000 |
13 Jan 2020 | INR | 7.21 | 7.21 | 7.2 | 7.2 | 7.2 | -0.34 (-4.51%) | 24,000 |
10 Jan 2020 | INR | 7.15 | 7.7 | 7.15 | 7.54 | 7.54 | +0.05 (+0.67%) | 24,000 |
9 Jan 2020 | INR | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 (0.0%) | 0 |
8 Jan 2020 | INR | 7.13 | 7.49 | 7.13 | 7.49 | 7.49 | -0.01 (-0.13%) | 24,000 |
7 Jan 2020 | INR | 7.44 | 7.5 | 7.44 | 7.5 | 7.5 | +0.27 (+3.73%) | 16,000 |
6 Jan 2020 | INR | 7.06 | 7.55 | 7.03 | 7.23 | 7.23 | -0.17 (-2.30%) | 56,000 |
3 Jan 2020 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.05 (+0.68%) | 8,000 |
2 Jan 2020 | INR | 6.69 | 7.35 | 6.69 | 7.35 | 7.35 | +0.31 (+4.40%) | 32,000 |
1 Jan 2020 | INR | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.37 (-4.99%) | 8,000 |
31 Dec 2019 | INR | 8 | 8.15 | 7.41 | 7.41 | 7.41 | -0.38 (-4.88%) | 256,000 |
30 Dec 2019 | INR | 7.36 | 7.79 | 7.36 | 7.79 | 7.79 | +0.11 (+1.43%) | 16,000 |
27 Dec 2019 | INR | 7.15 | 7.68 | 7.11 | 7.68 | 7.68 | +0.23 (+3.09%) | 40,000 |
26 Dec 2019 | INR | 6.88 | 7.45 | 6.88 | 7.45 | 7.45 | +0.25 (+3.47%) | 16,000 |
24 Dec 2019 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | -0.1 (-1.37%) | 8,000 |
23 Dec 2019 | INR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | +0.2 (+2.82%) | 8,000 |
20 Dec 2019 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | +0.06 (+0.85%) | 8,000 |
19 Dec 2019 | INR | 7.35 | 7.35 | 6.89 | 7.04 | 7.04 | -0.1 (-1.40%) | 32,000 |
18 Dec 2019 | INR | 6.91 | 7.29 | 6.9 | 7.14 | 7.14 | +0.04 (+0.56%) | 32,000 |
17 Dec 2019 | INR | 7.1 | 7.1 | 7.08 | 7.1 | 7.1 | +0.24 (+3.50%) | 48,000 |
16 Dec 2019 | INR | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.33 (-4.59%) | 16,000 |
13 Dec 2019 | INR | 7.39 | 7.39 | 6.73 | 7.19 | 7.19 | +0.14 (+1.99%) | 80,000 |
12 Dec 2019 | INR | 6.47 | 7.05 | 6.47 | 7.05 | 7.05 | +0.28 (+4.14%) | 16,000 |
11 Dec 2019 | INR | 6.5 | 6.77 | 6.5 | 6.77 | 6.77 | +0.15 (+2.27%) | 16,000 |