Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 6 | 6 | 5.44 | 5.89 | 5.89 | +0.17 (+2.97%) | 6,838 |
27 Aug 2020 | INR | 5.99 | 6.1 | 5.69 | 5.72 | 5.72 | -0.26 (-4.35%) | 11,621 |
26 Aug 2020 | INR | 6.06 | 6.06 | 5.62 | 5.98 | 5.98 | +0.2 (+3.46%) | 1,735 |
25 Aug 2020 | INR | 5.73 | 5.99 | 5.71 | 5.78 | 5.78 | -0.22 (-3.67%) | 9,988 |
24 Aug 2020 | INR | 6.05 | 6.07 | 5.75 | 6 | 6 | +0.21 (+3.63%) | 16,914 |
21 Aug 2020 | INR | 6 | 6.1 | 5.55 | 5.79 | 5.79 | -0.02 (-0.34%) | 6,944 |
20 Aug 2020 | INR | 6.25 | 6.25 | 5.8 | 5.81 | 5.81 | -0.19 (-3.17%) | 7,339 |
19 Aug 2020 | INR | 6.3 | 6.3 | 6 | 6 | 6 | 0.0 (0.0%) | 3,195 |
18 Aug 2020 | INR | 6.25 | 6.25 | 5.94 | 6 | 6 | -0.25 (-4%) | 3,267 |
17 Aug 2020 | INR | 6.25 | 6.25 | 5.71 | 6.25 | 6.25 | +0.28 (+4.69%) | 4,245 |
14 Aug 2020 | INR | 5.76 | 6.36 | 5.76 | 5.97 | 5.97 | -0.09 (-1.49%) | 6,198 |
13 Aug 2020 | INR | 6.3 | 6.3 | 6.03 | 6.06 | 6.06 | -0.28 (-4.42%) | 4,097 |
12 Aug 2020 | INR | 5.95 | 6.4 | 5.95 | 6.34 | 6.34 | +0.24 (+3.93%) | 55,626 |
11 Aug 2020 | INR | 6.5 | 6.54 | 5.95 | 6.1 | 6.1 | -0.13 (-2.09%) | 5,908 |
10 Aug 2020 | INR | 5.9 | 6.23 | 5.87 | 6.23 | 6.23 | +0.29 (+4.88%) | 6,775 |
7 Aug 2020 | INR | 5.91 | 6.4 | 5.85 | 5.94 | 5.94 | -0.21 (-3.41%) | 4,314 |
6 Aug 2020 | INR | 6.04 | 6.3 | 6.04 | 6.15 | 6.15 | -0.2 (-3.15%) | 16,128 |
5 Aug 2020 | INR | 6.35 | 6.35 | 6.04 | 6.35 | 6.35 | 0.0 (0.0%) | 1,738 |
4 Aug 2020 | INR | 5.95 | 6.55 | 5.95 | 6.35 | 6.35 | +0.09 (+1.44%) | 1,761 |
3 Aug 2020 | INR | 6 | 6.26 | 5.75 | 6.26 | 6.26 | +0.29 (+4.86%) | 4,768 |
31 Jul 2020 | INR | 6.02 | 6.3 | 5.72 | 5.97 | 5.97 | -0.05 (-0.83%) | 20,587 |
30 Jul 2020 | INR | 6.14 | 6.2 | 5.65 | 6.02 | 6.02 | +0.11 (+1.86%) | 7,697 |
29 Jul 2020 | INR | 6.14 | 6.4 | 5.9 | 5.91 | 5.91 | -0.24 (-3.90%) | 26,641 |
28 Jul 2020 | INR | 5.8 | 6.15 | 5.8 | 6.15 | 6.15 | +0.29 (+4.95%) | 13,538 |
27 Jul 2020 | INR | 6.3 | 6.3 | 5.81 | 5.86 | 5.86 | -0.14 (-2.33%) | 3,322 |
24 Jul 2020 | INR | 6.6 | 6.61 | 6 | 6 | 6 | -0.3 (-4.76%) | 5,761 |
23 Jul 2020 | INR | 6.27 | 6.3 | 6.25 | 6.3 | 6.3 | -0.27 (-4.11%) | 12,971 |
22 Jul 2020 | INR | 6 | 6.58 | 6 | 6.57 | 6.57 | +0.29 (+4.62%) | 1,882 |
21 Jul 2020 | INR | 6.4 | 6.68 | 6.28 | 6.28 | 6.28 | -0.33 (-4.99%) | 11,589 |
20 Jul 2020 | INR | 7 | 7 | 6.61 | 6.61 | 6.61 | -0.34 (-4.89%) | 11,006 |