Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.07 (-4.05%) | 374 |
20 Jan 2020 | INR | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -0.07 (-3.89%) | 2,205 |
17 Jan 2020 | INR | 1.72 | 1.8 | 1.72 | 1.8 | 1.8 | +0.08 (+4.65%) | 1,652 |
16 Jan 2020 | INR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +0.08 (+4.88%) | 5,493 |
15 Jan 2020 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.07 (+4.46%) | 1,046 |
14 Jan 2020 | INR | 1.65 | 1.7 | 1.54 | 1.57 | 1.57 | -0.05 (-3.09%) | 20,836 |
13 Jan 2020 | INR | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 82 |
10 Jan 2020 | INR | 1.63 | 1.75 | 1.63 | 1.69 | 1.69 | -0.01 (-0.59%) | 353 |
9 Jan 2020 | INR | 1.66 | 1.74 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 3,176 |
8 Jan 2020 | INR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.09 (-4.92%) | 305 |
7 Jan 2020 | INR | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.09 (-4.69%) | 151 |
6 Jan 2020 | INR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 41 |
3 Jan 2020 | INR | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | -0.1 (-4.72%) | 14,006 |
2 Jan 2020 | INR | 2.07 | 2.14 | 2.07 | 2.12 | 2.12 | -0.01 (-0.47%) | 21,155 |
1 Jan 2020 | INR | 2.11 | 2.13 | 2.1 | 2.13 | 2.13 | +0.19 (+9.79%) | 42,638 |
31 Dec 2019 | INR | 1.88 | 1.94 | 1.77 | 1.94 | 1.94 | +0.17 (+9.60%) | 80,317 |
30 Dec 2019 | INR | 1.72 | 1.78 | 1.65 | 1.77 | 1.77 | +0.12 (+7.27%) | 25,051 |
27 Dec 2019 | INR | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | +0.15 (+10%) | 41,536 |
26 Dec 2019 | INR | 1.55 | 1.55 | 1.37 | 1.5 | 1.5 | +0.06 (+4.17%) | 1,996 |
24 Dec 2019 | INR | 1.45 | 1.54 | 1.44 | 1.44 | 1.44 | -0.15 (-9.43%) | 6,019 |
23 Dec 2019 | INR | 1.63 | 1.63 | 1.5 | 1.59 | 1.59 | +0.06 (+3.92%) | 38 |
20 Dec 2019 | INR | 1.51 | 1.59 | 1.45 | 1.53 | 1.53 | +0.02 (+1.32%) | 10,883 |
19 Dec 2019 | INR | 1.38 | 1.51 | 1.38 | 1.51 | 1.51 | +0.13 (+9.42%) | 10,691 |
18 Dec 2019 | INR | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.15 (-9.80%) | 97,301 |
17 Dec 2019 | INR | 1.8 | 1.8 | 1.53 | 1.53 | 1.53 | -0.17 (-10%) | 41,102 |
16 Dec 2019 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.15 (+9.68%) | 50 |
13 Dec 2019 | INR | 1.6 | 1.65 | 1.53 | 1.55 | 1.55 | -0.15 (-8.82%) | 43,466 |
12 Dec 2019 | INR | 1.74 | 1.74 | 1.45 | 1.7 | 1.7 | +0.1 (+6.25%) | 32,068 |
11 Dec 2019 | INR | 1.78 | 1.79 | 1.58 | 1.6 | 1.6 | -0.15 (-8.57%) | 1,160 |
10 Dec 2019 | INR | 1.55 | 1.8 | 1.55 | 1.75 | 1.75 | +0.06 (+3.55%) | 726 |