Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 5.8 | 5.8 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 1,055 |
20 Jan 2020 | INR | 5.9 | 6 | 5.64 | 5.9 | 5.9 | -0.03 (-0.51%) | 920 |
17 Jan 2020 | INR | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 100 |
16 Jan 2020 | INR | 5.7 | 6 | 5.7 | 5.93 | 5.93 | -0.07 (-1.17%) | 5,123 |
15 Jan 2020 | INR | 6.05 | 6.05 | 6 | 6 | 6 | +0.05 (+0.84%) | 308 |
14 Jan 2020 | INR | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 271 |
13 Jan 2020 | INR | 6 | 6 | 6 | 6 | 6 | -0.05 (-0.83%) | 128 |
10 Jan 2020 | INR | 6.05 | 6.1 | 5.8 | 6.05 | 6.05 | -0.05 (-0.82%) | 1,354 |
9 Jan 2020 | INR | 5.81 | 6.1 | 5.8 | 6.1 | 6.1 | 0.0 (0.0%) | 1,399 |
8 Jan 2020 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 118 |
7 Jan 2020 | INR | 6.2 | 6.2 | 5.9 | 6.1 | 6.1 | -0.1 (-1.61%) | 3,908 |
6 Jan 2020 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | -0.05 (-0.80%) | 1 |
3 Jan 2020 | INR | 6 | 6.25 | 5.94 | 6.25 | 6.25 | 0.0 (0.0%) | 5,164 |
2 Jan 2020 | INR | 6.26 | 6.26 | 5.75 | 6.25 | 6.25 | +0.28 (+4.69%) | 666 |
1 Jan 2020 | INR | 5.9 | 6.3 | 5.8 | 5.97 | 5.97 | -0.13 (-2.13%) | 6,860 |
31 Dec 2019 | INR | 6.1 | 6.2 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 2,399 |
30 Dec 2019 | INR | 5.85 | 6.4 | 5.85 | 6.1 | 6.1 | -0.05 (-0.81%) | 1,514 |
27 Dec 2019 | INR | 5.86 | 6.15 | 5.8 | 6.15 | 6.15 | +0.29 (+4.95%) | 3,377 |
26 Dec 2019 | INR | 6 | 6.2 | 5.85 | 5.86 | 5.86 | -0.14 (-2.33%) | 1,666 |
24 Dec 2019 | INR | 6 | 6.3 | 5.7 | 6 | 6 | 0.0 (0.0%) | 445 |
23 Dec 2019 | INR | 6.24 | 6.24 | 6 | 6 | 6 | -0.24 (-3.85%) | 1,170 |
20 Dec 2019 | INR | 5.93 | 6.24 | 5.93 | 6.24 | 6.24 | 0.0 (0.0%) | 580 |
19 Dec 2019 | INR | 6.39 | 6.39 | 5.92 | 6.24 | 6.24 | +0.1 (+1.63%) | 1,563 |
18 Dec 2019 | INR | 6.49 | 6.5 | 6.1 | 6.14 | 6.14 | -0.04 (-0.65%) | 4,477 |
17 Dec 2019 | INR | 6.95 | 6.95 | 6.1 | 6.18 | 6.18 | -0.25 (-3.89%) | 9,917 |
16 Dec 2019 | INR | 6 | 6.45 | 5.91 | 6.43 | 6.43 | -0.07 (-1.08%) | 386 |
13 Dec 2019 | INR | 6.57 | 6.59 | 5.87 | 6.5 | 6.5 | +0.21 (+3.34%) | 743 |
12 Dec 2019 | INR | 6.59 | 6.59 | 5.86 | 6.29 | 6.29 | -0.21 (-3.23%) | 2,579 |
11 Dec 2019 | INR | 6 | 6.5 | 6 | 6.5 | 6.5 | +0.18 (+2.85%) | 5,852 |
10 Dec 2019 | INR | 6.59 | 6.6 | 6.1 | 6.32 | 6.32 | -0.01 (-0.16%) | 6,806 |