Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +0.09 (+7.14%) | 123,037 |
4 Jun 2020 | INR | 1.26 | 1.3 | 1.22 | 1.26 | 1.26 | -0.01 (-0.79%) | 116,557 |
3 Jun 2020 | INR | 1.34 | 1.36 | 1.26 | 1.27 | 1.27 | -0.05 (-3.79%) | 153,345 |
2 Jun 2020 | INR | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | +0.02 (+1.54%) | 27,148 |
1 Jun 2020 | INR | 1.27 | 1.33 | 1.21 | 1.3 | 1.3 | +0.03 (+2.36%) | 119,890 |
29 May 2020 | INR | 1.2 | 1.3 | 1.19 | 1.27 | 1.27 | +0.03 (+2.42%) | 22,704 |
28 May 2020 | INR | 1.24 | 1.24 | 1.19 | 1.24 | 1.24 | +0.05 (+4.20%) | 69,459 |
27 May 2020 | INR | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 20,611 |
26 May 2020 | INR | 1.29 | 1.3 | 1.18 | 1.19 | 1.19 | -0.05 (-4.03%) | 89,188 |
22 May 2020 | INR | 1.28 | 1.35 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 60,143 |
21 May 2020 | INR | 1.3 | 1.33 | 1.23 | 1.3 | 1.3 | +0.03 (+2.36%) | 44,514 |
20 May 2020 | INR | 1.23 | 1.35 | 1.23 | 1.27 | 1.27 | -0.02 (-1.55%) | 112,371 |
19 May 2020 | INR | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 23,510 |
18 May 2020 | INR | 1.41 | 1.41 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 131,106 |
15 May 2020 | INR | 1.33 | 1.38 | 1.16 | 1.36 | 1.36 | +0.09 (+7.09%) | 229,496 |
14 May 2020 | INR | 1.18 | 1.29 | 1.18 | 1.27 | 1.27 | +0.09 (+7.63%) | 152,881 |
13 May 2020 | INR | 1.2 | 1.22 | 1.1 | 1.18 | 1.18 | +0.03 (+2.61%) | 122,132 |
12 May 2020 | INR | 1.13 | 1.18 | 1.05 | 1.15 | 1.15 | +0.01 (+0.88%) | 89,444 |
11 May 2020 | INR | 1.14 | 1.18 | 1.08 | 1.14 | 1.14 | +0.06 (+5.56%) | 98,704 |
8 May 2020 | INR | 1.2 | 1.2 | 1.04 | 1.08 | 1.08 | -0.07 (-6.09%) | 138,231 |
7 May 2020 | INR | 1.16 | 1.23 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 55,740 |
6 May 2020 | INR | 1.26 | 1.26 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 25,601 |
5 May 2020 | INR | 1.14 | 1.29 | 1.12 | 1.19 | 1.19 | 0.0 (0.0%) | 72,856 |
4 May 2020 | INR | 1.3 | 1.3 | 1.13 | 1.19 | 1.19 | -0.05 (-4.03%) | 64,350 |
30 Apr 2020 | INR | 1.13 | 1.25 | 1.13 | 1.24 | 1.24 | +0.1 (+8.77%) | 58,612 |
29 Apr 2020 | INR | 1.25 | 1.25 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 103,392 |
28 Apr 2020 | INR | 1.1 | 1.25 | 1.1 | 1.18 | 1.18 | +0.04 (+3.51%) | 76,576 |
27 Apr 2020 | INR | 1.19 | 1.22 | 1.09 | 1.14 | 1.14 | -0.02 (-1.72%) | 72,082 |
24 Apr 2020 | INR | 1.18 | 1.19 | 1.11 | 1.16 | 1.16 | -0.02 (-1.69%) | 50,829 |
23 Apr 2020 | INR | 1.2 | 1.2 | 1.11 | 1.18 | 1.18 | +0.05 (+4.42%) | 96,663 |