Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | INR | 4.75 | 4.75 | 4.35 | 4.45 | 4.45 | -0.1 (-2.20%) | 15,402 |
15 Jun 2020 | INR | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 3,050 |
12 Jun 2020 | INR | 5.15 | 5.15 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 17,251 |
11 Jun 2020 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.2 (+4.21%) | 801 |
10 Jun 2020 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.2 (+4.40%) | 2,249 |
9 Jun 2020 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | +0.2 (+4.60%) | 615 |
8 Jun 2020 | INR | 4 | 4.35 | 4 | 4.35 | 4.35 | +0.2 (+4.82%) | 4,161 |
5 Jun 2020 | INR | 4.15 | 4.35 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 5,836 |
4 Jun 2020 | INR | 4.15 | 4.4 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 11,404 |
3 Jun 2020 | INR | 4.55 | 4.55 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 9,556 |
2 Jun 2020 | INR | 4.6 | 4.65 | 4.4 | 4.55 | 4.55 | -0.05 (-1.09%) | 2,425 |
1 Jun 2020 | INR | 4.45 | 4.6 | 4.45 | 4.6 | 4.6 | -0.05 (-1.08%) | 532 |
29 May 2020 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.2 (-4.12%) | 395 |
28 May 2020 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 232 |
27 May 2020 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 156 |
26 May 2020 | INR | 5.6 | 5.6 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 708 |
22 May 2020 | INR | 5.35 | 5.6 | 5.1 | 5.6 | 5.6 | +0.25 (+4.67%) | 556 |
21 May 2020 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 (+4.90%) | 432 |
20 May 2020 | INR | 5.35 | 5.35 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 1,853 |
19 May 2020 | INR | 5.6 | 5.6 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 840 |
18 May 2020 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.25 (-4.27%) | 600 |
15 May 2020 | INR | 5.9 | 6 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 630 |
14 May 2020 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.3 (-4.65%) | 230 |
13 May 2020 | INR | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -0.3 (-4.44%) | 1,075 |
12 May 2020 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 1,400 |
11 May 2020 | INR | 7.4 | 7.4 | 7.1 | 7.1 | 7.1 | -0.35 (-4.70%) | 200 |
8 May 2020 | INR | 7.8 | 7.8 | 7.45 | 7.45 | 7.45 | -0.35 (-4.49%) | 991 |
7 May 2020 | INR | 8 | 8.15 | 7.8 | 7.8 | 7.8 | -0.4 (-4.88%) | 450 |
6 May 2020 | INR | 8 | 8.4 | 7.6 | 8.2 | 8.2 | +0.2 (+2.50%) | 878 |
5 May 2020 | INR | 8.05 | 8.05 | 7.65 | 8 | 8 | -0.05 (-0.62%) | 1,912 |