Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 8.65 | 8.88 | 8.58 | 8.7 | 8.7 | +0.05 (+0.58%) | 13,159 |
4 Jun 2020 | INR | 8.65 | 8.65 | 8.32 | 8.65 | 8.65 | +0.26 (+3.10%) | 926 |
3 Jun 2020 | INR | 8.87 | 8.9 | 8.11 | 8.39 | 8.39 | -0.26 (-3.01%) | 9,662 |
2 Jun 2020 | INR | 8.98 | 8.98 | 8.22 | 8.65 | 8.65 | +0.1 (+1.17%) | 2,246 |
1 Jun 2020 | INR | 8.5 | 8.84 | 8.11 | 8.55 | 8.55 | +0.18 (+2.15%) | 12,278 |
29 May 2020 | INR | 8.49 | 8.76 | 8.11 | 8.37 | 8.37 | -0.05 (-0.59%) | 7,282 |
28 May 2020 | INR | 8.7 | 8.7 | 8.23 | 8.42 | 8.42 | -0.02 (-0.24%) | 4,048 |
27 May 2020 | INR | 8.89 | 8.89 | 8.22 | 8.44 | 8.44 | +0.09 (+1.08%) | 1,292 |
26 May 2020 | INR | 8.6 | 8.69 | 8.16 | 8.35 | 8.35 | -0.4 (-4.57%) | 3,405 |
22 May 2020 | INR | 8.46 | 8.99 | 8.26 | 8.75 | 8.75 | +0.29 (+3.43%) | 4,149 |
21 May 2020 | INR | 8.55 | 8.8 | 8.26 | 8.46 | 8.46 | +0.12 (+1.44%) | 7,416 |
20 May 2020 | INR | 8.36 | 8.6 | 8.25 | 8.34 | 8.34 | -0.41 (-4.69%) | 4,418 |
19 May 2020 | INR | 8.3 | 8.84 | 8.3 | 8.75 | 8.75 | +0.49 (+5.93%) | 2,902 |
18 May 2020 | INR | 8.7 | 8.74 | 8.11 | 8.26 | 8.26 | -0.44 (-5.06%) | 10,630 |
15 May 2020 | INR | 9 | 9 | 8.56 | 8.7 | 8.7 | -0.26 (-2.90%) | 5,526 |
14 May 2020 | INR | 9 | 9 | 8.6 | 8.96 | 8.96 | -0.15 (-1.65%) | 4,895 |
13 May 2020 | INR | 8.43 | 9.4 | 8.43 | 9.11 | 9.11 | +0.39 (+4.47%) | 8,235 |
12 May 2020 | INR | 9.05 | 9.25 | 8.12 | 8.72 | 8.72 | -0.3 (-3.33%) | 24,029 |
11 May 2020 | INR | 9.06 | 9.52 | 9.02 | 9.02 | 9.02 | -0.65 (-6.72%) | 11,376 |
8 May 2020 | INR | 9.3 | 9.8 | 9.02 | 9.67 | 9.67 | +0.18 (+1.90%) | 27,549 |
7 May 2020 | INR | 9.8 | 9.8 | 9.1 | 9.49 | 9.49 | +0.18 (+1.93%) | 8,336 |
6 May 2020 | INR | 8.76 | 9.6 | 8.76 | 9.31 | 9.31 | +0.3 (+3.33%) | 14,210 |
5 May 2020 | INR | 9.89 | 9.89 | 8.92 | 9.01 | 9.01 | -0.11 (-1.21%) | 12,302 |
4 May 2020 | INR | 9.55 | 9.55 | 8.8 | 9.12 | 9.12 | -0.51 (-5.30%) | 23,111 |
30 Apr 2020 | INR | 9.23 | 10 | 9.22 | 9.63 | 9.63 | +0.31 (+3.33%) | 13,276 |
29 Apr 2020 | INR | 9.28 | 9.5 | 9.21 | 9.32 | 9.32 | +0.04 (+0.43%) | 13,459 |
28 Apr 2020 | INR | 9.27 | 9.89 | 9.26 | 9.28 | 9.28 | 0.0 (0.0%) | 4,366 |
27 Apr 2020 | INR | 10 | 10 | 9.1 | 9.28 | 9.28 | -0.26 (-2.73%) | 24,451 |
24 Apr 2020 | INR | 9.5 | 9.85 | 9.3 | 9.54 | 9.54 | +0.05 (+0.53%) | 18,247 |
23 Apr 2020 | INR | 10.13 | 10.15 | 9.14 | 9.49 | 9.49 | +0.26 (+2.82%) | 58,723 |