Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | INR | 6.75 | 7.95 | 6.75 | 7.8 | 7.8 | +1.15 (+17.29%) | 702,163 |
2 Jun 2020 | INR | 6.7 | 6.85 | 6.55 | 6.65 | 6.65 | +0.1 (+1.53%) | 69,690 |
1 Jun 2020 | INR | 6.55 | 6.85 | 6.45 | 6.55 | 6.55 | +0.1 (+1.55%) | 102,028 |
29 May 2020 | INR | 6.5 | 6.7 | 6.4 | 6.45 | 6.45 | -0.15 (-2.27%) | 60,108 |
28 May 2020 | INR | 6.45 | 6.75 | 6.3 | 6.6 | 6.6 | +0.05 (+0.76%) | 101,104 |
27 May 2020 | INR | 6.45 | 6.75 | 6.2 | 6.55 | 6.55 | +0.25 (+3.97%) | 85,539 |
26 May 2020 | INR | 6.55 | 6.55 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 17,819 |
22 May 2020 | INR | 6.35 | 6.35 | 6.2 | 6.3 | 6.3 | +0.05 (+0.80%) | 26,339 |
21 May 2020 | INR | 6.3 | 6.6 | 6 | 6.25 | 6.25 | -0.05 (-0.79%) | 115,985 |
20 May 2020 | INR | 6.5 | 6.5 | 6.25 | 6.3 | 6.3 | -0.1 (-1.56%) | 83,528 |
19 May 2020 | INR | 6.55 | 6.55 | 6.35 | 6.4 | 6.4 | -0.05 (-0.78%) | 35,134 |
18 May 2020 | INR | 6.85 | 6.95 | 6.35 | 6.45 | 6.45 | -0.3 (-4.44%) | 62,853 |
15 May 2020 | INR | 6.9 | 7 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 73,013 |
14 May 2020 | INR | 6.85 | 6.9 | 6.75 | 6.85 | 6.85 | 0.0 (0.0%) | 38,207 |
13 May 2020 | INR | 6.95 | 7 | 6.7 | 6.85 | 6.85 | +0.05 (+0.74%) | 62,771 |
12 May 2020 | INR | 6.8 | 6.95 | 6.65 | 6.8 | 6.8 | 0.0 (0.0%) | 28,186 |
11 May 2020 | INR | 6.75 | 7 | 6.65 | 6.8 | 6.8 | +0.05 (+0.74%) | 42,395 |
8 May 2020 | INR | 6.6 | 7.1 | 6.4 | 6.75 | 6.75 | +0.25 (+3.85%) | 250,233 |
7 May 2020 | INR | 6.3 | 6.6 | 6.25 | 6.5 | 6.5 | +0.05 (+0.78%) | 30,811 |
6 May 2020 | INR | 6.65 | 6.85 | 6.3 | 6.45 | 6.45 | -0.3 (-4.44%) | 57,230 |
5 May 2020 | INR | 6.8 | 7 | 6.6 | 6.75 | 6.75 | +0.05 (+0.75%) | 72,032 |
4 May 2020 | INR | 6.7 | 7 | 6.6 | 6.7 | 6.7 | -0.25 (-3.60%) | 40,707 |
30 Apr 2020 | INR | 7 | 7.3 | 6.8 | 6.95 | 6.95 | +0.25 (+3.73%) | 153,472 |
29 Apr 2020 | INR | 6.75 | 6.9 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 38,328 |
28 Apr 2020 | INR | 6.8 | 6.9 | 6.5 | 6.7 | 6.7 | -0.1 (-1.47%) | 44,485 |
27 Apr 2020 | INR | 6.8 | 7 | 6.6 | 6.8 | 6.8 | +0.05 (+0.74%) | 42,355 |
24 Apr 2020 | INR | 6.75 | 6.95 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 87,616 |
23 Apr 2020 | INR | 7 | 7.1 | 6.8 | 6.85 | 6.85 | -0.1 (-1.44%) | 63,660 |
22 Apr 2020 | INR | 6.8 | 7.25 | 6.8 | 6.95 | 6.95 | -0.1 (-1.42%) | 55,455 |
21 Apr 2020 | INR | 7.35 | 7.35 | 6.95 | 7.05 | 7.05 | -0.25 (-3.42%) | 139,305 |