Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 8.8 | 9.35 | 8.8 | 9.35 | 9.35 | +0.4 (+4.47%) | 4,700 |
21 Jan 2020 | INR | 9.85 | 9.85 | 8.95 | 8.95 | 8.95 | -0.45 (-4.79%) | 5,616 |
20 Jan 2020 | INR | 9.4 | 10 | 9.4 | 9.4 | 9.4 | -0.45 (-4.57%) | 1,417 |
17 Jan 2020 | INR | 10.75 | 10.75 | 9.75 | 9.85 | 9.85 | -0.4 (-3.90%) | 2,604 |
16 Jan 2020 | INR | 9.95 | 10.25 | 9.95 | 10.25 | 10.25 | +0.45 (+4.59%) | 6,680 |
15 Jan 2020 | INR | 9.8 | 9.8 | 9.1 | 9.8 | 9.8 | +0.45 (+4.81%) | 20,746 |
14 Jan 2020 | INR | 9.35 | 9.35 | 9.3 | 9.35 | 9.35 | +0.4 (+4.47%) | 15,836 |
13 Jan 2020 | INR | 8.3 | 8.95 | 8.3 | 8.95 | 8.95 | +0.4 (+4.68%) | 20,297 |
10 Jan 2020 | INR | 8.5 | 8.55 | 8.5 | 8.55 | 8.55 | +0.4 (+4.91%) | 2,960 |
9 Jan 2020 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.35 (+4.49%) | 10,824 |
8 Jan 2020 | INR | 7.8 | 7.8 | 7.6 | 7.8 | 7.8 | +0.35 (+4.70%) | 7,443 |
7 Jan 2020 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | +0.35 (+4.93%) | 2,189 |
6 Jan 2020 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | +0.3 (+4.41%) | 3,276 |
3 Jan 2020 | INR | 6.7 | 6.8 | 6.2 | 6.8 | 6.8 | +0.3 (+4.62%) | 262,302 |
2 Jan 2020 | INR | 6.05 | 6.6 | 6.05 | 6.5 | 6.5 | +0.45 (+7.44%) | 3,416 |
31 Dec 2019 | INR | 6.15 | 6.6 | 6 | 6.05 | 6.05 | -0.25 (-3.97%) | 4,938 |
30 Dec 2019 | INR | 6 | 6.35 | 6 | 6.3 | 6.3 | +0.25 (+4.13%) | 5,521 |
27 Dec 2019 | INR | 5.9 | 6.3 | 5.9 | 6.05 | 6.05 | +0.05 (+0.83%) | 30,531 |
26 Dec 2019 | INR | 5.85 | 6.3 | 5.85 | 6 | 6 | -0.15 (-2.44%) | 2,646 |
24 Dec 2019 | INR | 6.15 | 6.4 | 5.85 | 6.15 | 6.15 | 0.0 (0.0%) | 1,743 |
23 Dec 2019 | INR | 6.15 | 6.25 | 5.85 | 6.15 | 6.15 | 0.0 (0.0%) | 8,267 |
20 Dec 2019 | INR | 5.8 | 6.3 | 5.8 | 6.15 | 6.15 | +0.15 (+2.50%) | 4,850 |
19 Dec 2019 | INR | 5.8 | 6.3 | 5.8 | 6 | 6 | 0.0 (0.0%) | 257 |
18 Dec 2019 | INR | 6 | 6.3 | 6 | 6 | 6 | -0.2 (-3.23%) | 3,879 |
17 Dec 2019 | INR | 5.95 | 6.25 | 5.95 | 6.2 | 6.2 | +0.2 (+3.33%) | 540 |
16 Dec 2019 | INR | 5.9 | 6.3 | 5.9 | 6 | 6 | -0.05 (-0.83%) | 6,954 |
13 Dec 2019 | INR | 6.2 | 6.2 | 6.05 | 6.05 | 6.05 | -0.3 (-4.72%) | 9,811 |
12 Dec 2019 | INR | 6.1 | 6.4 | 5.8 | 6.35 | 6.35 | +0.25 (+4.10%) | 7,220 |
11 Dec 2019 | INR | 5.7 | 6.1 | 5.7 | 6.1 | 6.1 | +0.1 (+1.67%) | 3,193 |
10 Dec 2019 | INR | 5.5 | 6 | 5.5 | 6 | 6 | +0.25 (+4.35%) | 129,775 |