Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | INR | 7.05 | 7.1 | 6.5 | 6.95 | 6.95 | +0.15 (+2.21%) | 94,670 |
8 Jun 2020 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | +0.3 (+4.62%) | 9,359 |
5 Jun 2020 | INR | 6.5 | 6.5 | 6.2 | 6.5 | 6.5 | +0.3 (+4.84%) | 14,060 |
4 Jun 2020 | INR | 5.95 | 6.2 | 5.95 | 6.2 | 6.2 | +0.25 (+4.20%) | 51,628 |
3 Jun 2020 | INR | 5.95 | 5.95 | 5.7 | 5.95 | 5.95 | +0.25 (+4.39%) | 27,190 |
2 Jun 2020 | INR | 5.75 | 5.75 | 5.65 | 5.7 | 5.7 | +0.2 (+3.64%) | 32,280 |
1 Jun 2020 | INR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.25 (+4.76%) | 20,477 |
29 May 2020 | INR | 5.1 | 5.25 | 4.9 | 5.25 | 5.25 | +0.25 (+5%) | 31,576 |
28 May 2020 | INR | 5.05 | 5.35 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 40,148 |
27 May 2020 | INR | 5 | 5.1 | 4.85 | 5.1 | 5.1 | +0.2 (+4.08%) | 24,986 |
26 May 2020 | INR | 5.15 | 5.15 | 4.9 | 4.9 | 4.9 | -0.2 (-3.92%) | 7,219 |
22 May 2020 | INR | 5.05 | 5.35 | 4.9 | 5.1 | 5.1 | -0.05 (-0.97%) | 21,014 |
21 May 2020 | INR | 5.15 | 5.15 | 5 | 5.15 | 5.15 | +0.2 (+4.04%) | 3,573 |
20 May 2020 | INR | 5 | 5.1 | 4.85 | 4.95 | 4.95 | -0.05 (-1%) | 9,400 |
19 May 2020 | INR | 5.3 | 5.3 | 4.9 | 5 | 5 | -0.1 (-1.96%) | 15,387 |
18 May 2020 | INR | 5.6 | 5.6 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 10,259 |
15 May 2020 | INR | 5.2 | 5.4 | 5.2 | 5.35 | 5.35 | +0.05 (+0.94%) | 8,482 |
14 May 2020 | INR | 5.45 | 5.5 | 5.15 | 5.3 | 5.3 | 0.0 (0.0%) | 7,960 |
13 May 2020 | INR | 5.5 | 5.5 | 5 | 5.3 | 5.3 | +0.05 (+0.95%) | 63,913 |
12 May 2020 | INR | 5 | 5.25 | 4.9 | 5.25 | 5.25 | +0.25 (+5%) | 29,140 |
11 May 2020 | INR | 4.9 | 5.15 | 4.9 | 5 | 5 | -0.05 (-0.99%) | 11,832 |
8 May 2020 | INR | 5.3 | 5.4 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 15,283 |
7 May 2020 | INR | 5.25 | 5.5 | 5.2 | 5.2 | 5.2 | -0.25 (-4.59%) | 12,718 |
6 May 2020 | INR | 5.55 | 5.6 | 5.2 | 5.45 | 5.45 | 0.0 (0.0%) | 17,416 |
5 May 2020 | INR | 5.65 | 5.65 | 5.15 | 5.45 | 5.45 | +0.05 (+0.93%) | 4,315 |
4 May 2020 | INR | 5.6 | 5.6 | 5.2 | 5.4 | 5.4 | 0.0 (0.0%) | 7,169 |
30 Apr 2020 | INR | 5.5 | 5.55 | 5.35 | 5.4 | 5.4 | -0.1 (-1.82%) | 8,555 |
29 Apr 2020 | INR | 5.5 | 5.5 | 5.3 | 5.5 | 5.5 | 0.0 (0.0%) | 11,930 |
28 Apr 2020 | INR | 5.65 | 5.85 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 39,340 |
27 Apr 2020 | INR | 6 | 6.05 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 25,243 |