Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | INR | 8.2 | 8.9 | 8 | 8.6 | 8.6 | +0.5 (+6.17%) | 870,350,000 |
3 Jun 2020 | INR | 8 | 8.85 | 7.8 | 8.1 | 8.1 | +0.4 (+5.19%) | 963,780,000 |
2 Jun 2020 | INR | 6.65 | 7.85 | 6.6 | 7.7 | 7.7 | +1.15 (+17.56%) | 940,730,000 |
1 Jun 2020 | INR | 6.45 | 6.9 | 6 | 6.55 | 6.55 | 0.0 (0.0%) | 504,570,000 |
29 May 2020 | INR | 6.35 | 7.8 | 6.35 | 6.55 | 6.55 | +0.75 (+12.93%) | 2,400,000,000 |
28 May 2020 | INR | 5.7 | 6.05 | 5.65 | 5.8 | 5.8 | +0.15 (+2.65%) | 498,610,000 |
27 May 2020 | INR | 5.65 | 5.7 | 5.55 | 5.65 | 5.65 | +0.05 (+0.89%) | 196,630,000 |
26 May 2020 | INR | 5.55 | 5.75 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 254,720,000 |
22 May 2020 | INR | 5.5 | 5.7 | 5.35 | 5.5 | 5.5 | -0.05 (-0.90%) | 350,550,000 |
21 May 2020 | INR | 5.65 | 5.85 | 5.35 | 5.55 | 5.55 | -0.1 (-1.77%) | 400,540,000 |
20 May 2020 | INR | 5.65 | 5.95 | 5.5 | 5.65 | 5.65 | +0.2 (+3.67%) | 504,610,000 |
19 May 2020 | INR | 4.85 | 5.65 | 4.65 | 5.45 | 5.45 | +0.8 (+17.20%) | 883,250,000 |
18 May 2020 | INR | 4.95 | 5.1 | 4.6 | 4.65 | 4.65 | -0.2 (-4.12%) | 349,610,000 |
15 May 2020 | INR | 4.75 | 5 | 4.55 | 4.85 | 4.85 | +0.1 (+2.11%) | 232,140,000 |
14 May 2020 | INR | 4.8 | 5 | 4.7 | 4.75 | 4.75 | -0.15 (-3.06%) | 251,910,000 |
13 May 2020 | INR | 5.35 | 5.35 | 4.8 | 4.9 | 4.9 | -0.05 (-1.01%) | 443,690,000 |
12 May 2020 | INR | 4.65 | 5 | 4.5 | 4.95 | 4.95 | +0.35 (+7.61%) | 587,170,000 |
11 May 2020 | INR | 4.25 | 4.8 | 4.2 | 4.6 | 4.6 | +0.4 (+9.52%) | 924,550,000 |
8 May 2020 | INR | 4.2 | 4.3 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 172,150,000 |
7 May 2020 | INR | 4.2 | 4.3 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 160,740,000 |
6 May 2020 | INR | 4.1 | 4.4 | 4.05 | 4.25 | 4.25 | +0.1 (+2.41%) | 434,230,000 |
5 May 2020 | INR | 4.25 | 4.3 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 184,930,000 |
4 May 2020 | INR | 4.05 | 4.35 | 3.9 | 4.15 | 4.15 | -0.05 (-1.19%) | 445,020,000 |
30 Apr 2020 | INR | 4.35 | 4.4 | 4.1 | 4.2 | 4.2 | 0.0 (0.0%) | 307,550,000 |
29 Apr 2020 | INR | 4.05 | 4.3 | 3.9 | 4.2 | 4.2 | +0.2 (+5%) | 346,350,000 |
28 Apr 2020 | INR | 4.2 | 4.2 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 303,930,000 |
27 Apr 2020 | INR | 4 | 4.2 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 250,390,000 |
24 Apr 2020 | INR | 4.25 | 4.25 | 3.95 | 4 | 4 | -0.35 (-8.05%) | 321,640,000 |
23 Apr 2020 | INR | 4.3 | 4.5 | 4.15 | 4.35 | 4.35 | +0.4 (+10.13%) | 691,060,000 |
22 Apr 2020 | INR | 3.9 | 4.05 | 3.7 | 3.95 | 3.95 | +0.25 (+6.76%) | 437,810,000 |