Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | INR | 10.5 | 10.6 | 10 | 10.35 | 10.35 | +0.95 (+10.11%) | 15,890,000 |
3 Jun 2020 | INR | 8.6 | 9.5 | 8.15 | 9.4 | 9.4 | +1.45 (+18.24%) | 20,470,000 |
2 Jun 2020 | INR | 7.7 | 8.05 | 7.6 | 7.95 | 7.95 | +0.3 (+3.92%) | 1,980,000 |
1 Jun 2020 | INR | 7.4 | 7.8 | 7.35 | 7.65 | 7.65 | +0.35 (+4.79%) | 1,990,000 |
29 May 2020 | INR | 7.25 | 7.35 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 702,710 |
28 May 2020 | INR | 7.35 | 7.45 | 7.25 | 7.25 | 7.25 | -0.1 (-1.36%) | 668,240 |
27 May 2020 | INR | 7.2 | 7.35 | 7.15 | 7.35 | 7.35 | +0.2 (+2.80%) | 619,450 |
26 May 2020 | INR | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -0.1 (-1.38%) | 523,230 |
22 May 2020 | INR | 7.3 | 7.5 | 7.2 | 7.25 | 7.25 | -0.1 (-1.36%) | 681,220 |
21 May 2020 | INR | 7.15 | 7.8 | 7.1 | 7.35 | 7.35 | +0.2 (+2.80%) | 796,280 |
20 May 2020 | INR | 7.15 | 7.2 | 7.05 | 7.15 | 7.15 | 0.0 (0.0%) | 796,340 |
19 May 2020 | INR | 7.2 | 7.3 | 7.05 | 7.15 | 7.15 | 0.0 (0.0%) | 531,040 |
18 May 2020 | INR | 7.4 | 7.4 | 7.1 | 7.15 | 7.15 | -0.25 (-3.38%) | 579,630 |
15 May 2020 | INR | 7.35 | 7.45 | 7.25 | 7.4 | 7.4 | +0.05 (+0.68%) | 478,020 |
14 May 2020 | INR | 7.4 | 7.45 | 7.3 | 7.35 | 7.35 | -0.05 (-0.68%) | 482,130 |
13 May 2020 | INR | 7.25 | 7.5 | 7.25 | 7.4 | 7.4 | +0.25 (+3.50%) | 1,140,000 |
12 May 2020 | INR | 7.15 | 7.2 | 7.05 | 7.15 | 7.15 | 0.0 (0.0%) | 449,160 |
11 May 2020 | INR | 7.2 | 7.25 | 7.05 | 7.15 | 7.15 | -0.1 (-1.38%) | 748,780 |
8 May 2020 | INR | 7.45 | 7.45 | 7.2 | 7.25 | 7.25 | -0.15 (-2.03%) | 1,040,000 |
7 May 2020 | INR | 7.4 | 7.45 | 7.3 | 7.4 | 7.4 | 0.0 (0.0%) | 420,970 |
6 May 2020 | INR | 7.5 | 7.5 | 7.2 | 7.4 | 7.4 | -0.05 (-0.67%) | 595,170 |
5 May 2020 | INR | 7.5 | 7.55 | 7.4 | 7.45 | 7.45 | 0.0 (0.0%) | 468,740 |
4 May 2020 | INR | 7.6 | 7.65 | 7.35 | 7.45 | 7.45 | -0.25 (-3.25%) | 1,040,000 |
30 Apr 2020 | INR | 7.85 | 7.95 | 7.65 | 7.7 | 7.7 | 0.0 (0.0%) | 1,420,000 |
29 Apr 2020 | INR | 7.6 | 7.8 | 7.5 | 7.7 | 7.7 | +0.2 (+2.67%) | 1,010,000 |
28 Apr 2020 | INR | 7.6 | 7.6 | 7.45 | 7.5 | 7.5 | -0.05 (-0.66%) | 399,060 |
27 Apr 2020 | INR | 7.7 | 7.75 | 7.25 | 7.55 | 7.55 | -0.05 (-0.66%) | 771,000 |
24 Apr 2020 | INR | 7.8 | 7.8 | 7.6 | 7.6 | 7.6 | -0.2 (-2.56%) | 588,970 |
23 Apr 2020 | INR | 7.7 | 7.85 | 7.7 | 7.8 | 7.8 | +0.1 (+1.30%) | 811,520 |
22 Apr 2020 | INR | 7.7 | 7.9 | 7.5 | 7.7 | 7.7 | -0.05 (-0.65%) | 1,290,000 |