Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | INR | 6.55 | 7.2 | 6.55 | 6.7 | 6.7 | -0.05 (-0.74%) | 7,621 |
22 Jan 2020 | INR | 6.9 | 7.2 | 6.7 | 6.75 | 6.75 | -0.25 (-3.57%) | 19,405 |
21 Jan 2020 | INR | 6.65 | 7.5 | 6.5 | 7 | 7 | +0.35 (+5.26%) | 34,620 |
20 Jan 2020 | INR | 6.8 | 6.85 | 6.6 | 6.65 | 6.65 | -0.35 (-5%) | 17,964 |
17 Jan 2020 | INR | 7.4 | 7.65 | 6.8 | 7 | 7 | 0.0 (0.0%) | 16,260 |
16 Jan 2020 | INR | 6.95 | 7.95 | 6.5 | 7 | 7 | +0.3 (+4.48%) | 76,494 |
15 Jan 2020 | INR | 6.6 | 6.95 | 6.6 | 6.7 | 6.7 | -0.15 (-2.19%) | 7,207 |
14 Jan 2020 | INR | 7 | 7 | 6.6 | 6.85 | 6.85 | +0.05 (+0.74%) | 16,477 |
13 Jan 2020 | INR | 7.3 | 7.95 | 6.3 | 6.8 | 6.8 | -0.2 (-2.86%) | 208,111 |
10 Jan 2020 | INR | 5.9 | 7 | 5.85 | 7 | 7 | +1.15 (+19.66%) | 99,229 |
9 Jan 2020 | INR | 6.25 | 6.25 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 48,478 |
8 Jan 2020 | INR | 5.9 | 6.2 | 5.75 | 5.95 | 5.95 | -0.05 (-0.83%) | 53,690 |
7 Jan 2020 | INR | 6.05 | 6.6 | 5.85 | 6 | 6 | +0.05 (+0.84%) | 30,257 |
6 Jan 2020 | INR | 6.2 | 6.2 | 5.9 | 5.95 | 5.95 | -0.2 (-3.25%) | 24,385 |
3 Jan 2020 | INR | 6.3 | 6.45 | 6.05 | 6.15 | 6.15 | -0.05 (-0.81%) | 66,903 |
2 Jan 2020 | INR | 6.3 | 6.3 | 5.95 | 6.2 | 6.2 | +0.15 (+2.48%) | 15,471 |
1 Jan 2020 | INR | 6 | 6.05 | 5.95 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,988 |
31 Dec 2019 | INR | 5.95 | 6.25 | 5.9 | 6 | 6 | 0.0 (0.0%) | 3,393 |
30 Dec 2019 | INR | 6.3 | 6.3 | 5.8 | 6 | 6 | -0.05 (-0.83%) | 12,772 |
27 Dec 2019 | INR | 6.25 | 6.4 | 5.95 | 6.05 | 6.05 | -0.05 (-0.82%) | 13,584 |
26 Dec 2019 | INR | 6.1 | 6.2 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 4,686 |
24 Dec 2019 | INR | 6.2 | 6.2 | 6 | 6.05 | 6.05 | -0.15 (-2.42%) | 3,148 |
23 Dec 2019 | INR | 6.2 | 6.5 | 6 | 6.2 | 6.2 | -0.1 (-1.59%) | 18,238 |
20 Dec 2019 | INR | 6.1 | 6.3 | 6.05 | 6.3 | 6.3 | +0.15 (+2.44%) | 1,550 |
19 Dec 2019 | INR | 6.5 | 6.5 | 6.1 | 6.15 | 6.15 | -0.15 (-2.38%) | 2,990 |
18 Dec 2019 | INR | 6.2 | 6.35 | 6.05 | 6.3 | 6.3 | +0.25 (+4.13%) | 3,675 |
17 Dec 2019 | INR | 6.05 | 6.15 | 6 | 6.05 | 6.05 | -0.1 (-1.63%) | 2,518 |
16 Dec 2019 | INR | 6.15 | 6.3 | 6.1 | 6.15 | 6.15 | -0.1 (-1.60%) | 8,295 |
13 Dec 2019 | INR | 6.35 | 6.35 | 6.05 | 6.25 | 6.25 | +0.2 (+3.31%) | 3,550 |
12 Dec 2019 | INR | 6.2 | 6.4 | 6.05 | 6.05 | 6.05 | -0.1 (-1.63%) | 6,042 |