Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | INR | 7.3 | 7.5 | 6.55 | 6.85 | 6.85 | -0.5 (-6.80%) | 77,779 |
20 Apr 2020 | INR | 7.55 | 7.55 | 6.6 | 7.35 | 7.35 | -0.2 (-2.65%) | 34,167 |
17 Apr 2020 | INR | 7.45 | 7.6 | 7.2 | 7.55 | 7.55 | +0.3 (+4.14%) | 19,348 |
16 Apr 2020 | INR | 7.1 | 7.5 | 7.1 | 7.25 | 7.25 | +0.15 (+2.11%) | 14,484 |
15 Apr 2020 | INR | 7.35 | 7.5 | 7.05 | 7.1 | 7.1 | -0.05 (-0.70%) | 38,440 |
13 Apr 2020 | INR | 7.5 | 7.5 | 7.05 | 7.15 | 7.15 | -0.05 (-0.69%) | 21,741 |
9 Apr 2020 | INR | 7.25 | 7.8 | 6.85 | 7.2 | 7.2 | -0.05 (-0.69%) | 92,915 |
8 Apr 2020 | INR | 6.8 | 7.8 | 6.8 | 7.25 | 7.25 | +0.1 (+1.40%) | 39,051 |
7 Apr 2020 | INR | 6.35 | 7.6 | 6.15 | 7.15 | 7.15 | +0.8 (+12.60%) | 87,201 |
3 Apr 2020 | INR | 6.15 | 6.7 | 5.7 | 6.35 | 6.35 | +0.4 (+6.72%) | 38,041 |
1 Apr 2020 | INR | 6 | 6.2 | 5.8 | 5.95 | 5.95 | -0.15 (-2.46%) | 16,146 |
31 Mar 2020 | INR | 6.35 | 6.7 | 5.9 | 6.1 | 6.1 | +0.1 (+1.67%) | 26,964 |
30 Mar 2020 | INR | 6.1 | 6.2 | 5.55 | 6 | 6 | -0.1 (-1.64%) | 55,734 |
27 Mar 2020 | INR | 6.25 | 6.9 | 6 | 6.1 | 6.1 | -0.1 (-1.61%) | 18,676 |
26 Mar 2020 | INR | 5.7 | 6.65 | 5.5 | 6.2 | 6.2 | +0.55 (+9.73%) | 60,853 |
25 Mar 2020 | INR | 5.8 | 5.9 | 5.55 | 5.65 | 5.65 | -0.25 (-4.24%) | 39,048 |
24 Mar 2020 | INR | 5.8 | 6.4 | 5.5 | 5.9 | 5.9 | +0.45 (+8.26%) | 22,465 |
23 Mar 2020 | INR | 5.95 | 6 | 5.35 | 5.45 | 5.45 | -1.1 (-16.79%) | 30,144 |
20 Mar 2020 | INR | 6.1 | 7.2 | 5.6 | 6.55 | 6.55 | +0.55 (+9.17%) | 133,354 |
19 Mar 2020 | INR | 5.2 | 6.5 | 5.05 | 6 | 6 | +0.1 (+1.69%) | 90,850 |
18 Mar 2020 | INR | 6.85 | 7.05 | 5.85 | 5.9 | 5.9 | -0.9 (-13.24%) | 75,777 |
17 Mar 2020 | INR | 6.8 | 7.25 | 6.7 | 6.8 | 6.8 | -0.3 (-4.23%) | 24,379 |
16 Mar 2020 | INR | 7.4 | 8.75 | 6.85 | 7.1 | 7.1 | -0.2 (-2.74%) | 42,876 |
13 Mar 2020 | INR | 6.05 | 7.75 | 5.85 | 7.3 | 7.3 | +0.3 (+4.29%) | 60,881 |
12 Mar 2020 | INR | 8.1 | 8.1 | 6.45 | 7 | 7 | -1.05 (-13.04%) | 106,962 |
11 Mar 2020 | INR | 7.65 | 8.3 | 7.4 | 8.05 | 8.05 | +0.4 (+5.23%) | 51,336 |
9 Mar 2020 | INR | 8.2 | 8.5 | 7.6 | 7.65 | 7.65 | -0.55 (-6.71%) | 56,096 |
6 Mar 2020 | INR | 8.3 | 8.7 | 8.1 | 8.2 | 8.2 | -0.25 (-2.96%) | 15,629 |
5 Mar 2020 | INR | 8.3 | 8.75 | 8.3 | 8.45 | 8.45 | +0.15 (+1.81%) | 9,515 |
4 Mar 2020 | INR | 8.5 | 8.5 | 8.15 | 8.3 | 8.3 | -0.2 (-2.35%) | 24,503 |