Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 5.01 | 5.79 | 5.01 | 5.79 | 5.79 | +0.52 (+9.87%) | 69,744 |
4 Jun 2020 | INR | 5.68 | 5.68 | 5.15 | 5.27 | 5.27 | -0.14 (-2.59%) | 23,724 |
3 Jun 2020 | INR | 5.49 | 5.49 | 5.05 | 5.41 | 5.41 | +0.18 (+3.44%) | 44,558 |
2 Jun 2020 | INR | 5.02 | 5.27 | 5.02 | 5.23 | 5.23 | +0.21 (+4.18%) | 41,503 |
1 Jun 2020 | INR | 5.02 | 5.02 | 4.76 | 5.02 | 5.02 | +0.23 (+4.80%) | 28,879 |
29 May 2020 | INR | 4.8 | 4.99 | 4.68 | 4.79 | 4.79 | -0.03 (-0.62%) | 10,082 |
28 May 2020 | INR | 4.5 | 4.9 | 4.5 | 4.82 | 4.82 | +0.12 (+2.55%) | 18,117 |
27 May 2020 | INR | 4.95 | 5 | 4.58 | 4.7 | 4.7 | -0.08 (-1.67%) | 29,898 |
26 May 2020 | INR | 5.09 | 5.09 | 4.7 | 4.78 | 4.78 | -0.12 (-2.45%) | 11,764 |
22 May 2020 | INR | 4.63 | 4.99 | 4.63 | 4.9 | 4.9 | +0.03 (+0.62%) | 6,662 |
21 May 2020 | INR | 4.82 | 4.99 | 4.58 | 4.87 | 4.87 | +0.05 (+1.04%) | 17,161 |
20 May 2020 | INR | 5.1 | 5.1 | 4.63 | 4.82 | 4.82 | -0.05 (-1.03%) | 11,769 |
19 May 2020 | INR | 5.3 | 5.3 | 4.8 | 4.87 | 4.87 | -0.18 (-3.56%) | 4,329 |
18 May 2020 | INR | 5.1 | 5.1 | 5.04 | 5.05 | 5.05 | -0.25 (-4.72%) | 16,348 |
15 May 2020 | INR | 5 | 5.3 | 4.86 | 5.3 | 5.3 | +0.19 (+3.72%) | 12,631 |
14 May 2020 | INR | 5.25 | 5.25 | 5.05 | 5.11 | 5.11 | -0.08 (-1.54%) | 7,320 |
13 May 2020 | INR | 5.44 | 5.45 | 5.1 | 5.19 | 5.19 | -0.1 (-1.89%) | 20,516 |
12 May 2020 | INR | 5.38 | 5.38 | 4.9 | 5.29 | 5.29 | +0.14 (+2.72%) | 13,996 |
11 May 2020 | INR | 5.05 | 5.3 | 5.05 | 5.15 | 5.15 | -0.16 (-3.01%) | 6,275 |
8 May 2020 | INR | 5.25 | 5.38 | 5.15 | 5.31 | 5.31 | +0.06 (+1.14%) | 7,830 |
7 May 2020 | INR | 5.45 | 5.45 | 5.18 | 5.25 | 5.25 | -0.2 (-3.67%) | 14,507 |
6 May 2020 | INR | 5.2 | 5.72 | 5.18 | 5.45 | 5.45 | 0.0 (0.0%) | 55,746 |
5 May 2020 | INR | 5.38 | 5.63 | 5.13 | 5.45 | 5.45 | +0.07 (+1.30%) | 9,464 |
4 May 2020 | INR | 5.55 | 5.55 | 5.38 | 5.38 | 5.38 | -0.28 (-4.95%) | 27,596 |
30 Apr 2020 | INR | 5.65 | 5.8 | 5.38 | 5.66 | 5.66 | +0.01 (+0.18%) | 31,573 |
29 Apr 2020 | INR | 5.65 | 5.65 | 5.14 | 5.65 | 5.65 | +0.26 (+4.82%) | 69,314 |
28 Apr 2020 | INR | 5.85 | 5.85 | 5.38 | 5.39 | 5.39 | -0.27 (-4.77%) | 26,648 |
27 Apr 2020 | INR | 5.8 | 5.8 | 5.33 | 5.66 | 5.66 | +0.1 (+1.80%) | 13,767 |
24 Apr 2020 | INR | 5.4 | 5.89 | 5.33 | 5.56 | 5.56 | -0.05 (-0.89%) | 14,081 |
23 Apr 2020 | INR | 5.3 | 5.65 | 5.3 | 5.61 | 5.61 | +0.22 (+4.08%) | 38,566 |