Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 5.3 | 6.05 | 5.3 | 5.95 | 5.95 | +1.1 (+22.68%) | 640,960,000 |
20 Jan 2020 | INR | 4.7 | 5.15 | 4.6 | 4.85 | 4.85 | +0.35 (+7.78%) | 323,840,000 |
17 Jan 2020 | INR | 5.4 | 5.4 | 3.65 | 4.5 | 4.5 | -1.5 (-25%) | 1,070,000,000 |
16 Jan 2020 | INR | 6.05 | 6.35 | 5.95 | 6 | 6 | 0.0 (0.0%) | 198,020,000 |
15 Jan 2020 | INR | 6.1 | 6.1 | 5.85 | 6 | 6 | -0.1 (-1.64%) | 122,770,000 |
14 Jan 2020 | INR | 6.15 | 6.2 | 6.05 | 6.1 | 6.1 | -0.05 (-0.81%) | 72,910,000 |
13 Jan 2020 | INR | 6.1 | 6.25 | 5.95 | 6.15 | 6.15 | +0.05 (+0.82%) | 135,920,000 |
10 Jan 2020 | INR | 6.3 | 6.35 | 6 | 6.1 | 6.1 | -0.15 (-2.40%) | 98,550,000 |
9 Jan 2020 | INR | 6.55 | 6.65 | 5.65 | 6.25 | 6.25 | -0.25 (-3.85%) | 384,520,000 |
8 Jan 2020 | INR | 5.95 | 6.6 | 5.7 | 6.5 | 6.5 | +0.5 (+8.33%) | 329,770,000 |
7 Jan 2020 | INR | 6 | 6.2 | 5.9 | 6 | 6 | 0.0 (0.0%) | 85,290,000 |
6 Jan 2020 | INR | 6.05 | 6.1 | 5.9 | 6 | 6 | -0.1 (-1.64%) | 65,910,000 |
3 Jan 2020 | INR | 6.1 | 6.2 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 77,260,000 |
2 Jan 2020 | INR | 6 | 6.2 | 5.95 | 6.1 | 6.1 | 0.0 (0.0%) | 67,010,000 |
1 Jan 2020 | INR | 6.2 | 6.3 | 6 | 6.1 | 6.1 | -0.05 (-0.81%) | 55,780,000 |
31 Dec 2019 | INR | 6.15 | 6.25 | 5.95 | 6.15 | 6.15 | 0.0 (0.0%) | 170,100,000 |
30 Dec 2019 | INR | 5.8 | 6.35 | 5.75 | 6.15 | 6.15 | +0.35 (+6.03%) | 170,380,000 |
27 Dec 2019 | INR | 6.05 | 6.15 | 5.75 | 5.8 | 5.8 | -0.25 (-4.13%) | 135,830,000 |
26 Dec 2019 | INR | 6.3 | 6.45 | 5.95 | 6.05 | 6.05 | -0.25 (-3.97%) | 191,530,000 |
24 Dec 2019 | INR | 6.35 | 6.5 | 6.2 | 6.3 | 6.3 | -0.1 (-1.56%) | 121,130,000 |
23 Dec 2019 | INR | 6.45 | 6.6 | 6.3 | 6.4 | 6.4 | -0.15 (-2.29%) | 142,870,000 |
20 Dec 2019 | INR | 6.4 | 6.65 | 6.25 | 6.55 | 6.55 | -0.05 (-0.76%) | 174,550,000 |
19 Dec 2019 | INR | 6.5 | 6.75 | 6.35 | 6.6 | 6.6 | +0.2 (+3.13%) | 219,010,000 |
18 Dec 2019 | INR | 7.25 | 7.35 | 6.3 | 6.4 | 6.4 | -0.5 (-7.25%) | 328,200,000 |
17 Dec 2019 | INR | 6.6 | 7 | 6.35 | 6.9 | 6.9 | +0.3 (+4.55%) | 314,340,000 |
16 Dec 2019 | INR | 6.9 | 6.9 | 6.55 | 6.6 | 6.6 | -0.3 (-4.35%) | 153,480,000 |
13 Dec 2019 | INR | 6.85 | 7.1 | 6.75 | 6.9 | 6.9 | +0.1 (+1.47%) | 264,920,000 |
12 Dec 2019 | INR | 6.85 | 7 | 6.7 | 6.8 | 6.8 | +0.1 (+1.49%) | 121,370,000 |
11 Dec 2019 | INR | 6.7 | 7.1 | 6.55 | 6.7 | 6.7 | +0.15 (+2.29%) | 242,200,000 |
10 Dec 2019 | INR | 6.25 | 6.85 | 6.15 | 6.55 | 6.55 | +0.05 (+0.77%) | 385,020,000 |