Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | INR | 7 | 7.7 | 6.8 | 7.3 | 7.3 | +0.4 (+5.80%) | 260,450 |
17 Apr 2020 | INR | 7.45 | 7.6 | 6.75 | 6.9 | 6.9 | -0.25 (-3.50%) | 174,043 |
16 Apr 2020 | INR | 7.2 | 7.35 | 6.6 | 7.15 | 7.15 | +0.1 (+1.42%) | 130,113 |
15 Apr 2020 | INR | 6.7 | 7.4 | 6.7 | 7.05 | 7.05 | +0.45 (+6.82%) | 169,891 |
13 Apr 2020 | INR | 6.75 | 6.9 | 6.35 | 6.6 | 6.6 | +0.1 (+1.54%) | 64,629 |
9 Apr 2020 | INR | 6.6 | 6.7 | 6.3 | 6.5 | 6.5 | +0.2 (+3.17%) | 60,701 |
8 Apr 2020 | INR | 6.4 | 6.95 | 5.9 | 6.3 | 6.3 | -0.05 (-0.79%) | 84,028 |
7 Apr 2020 | INR | 5.85 | 6.5 | 5.85 | 6.35 | 6.35 | +0.45 (+7.63%) | 110,350 |
3 Apr 2020 | INR | 5.8 | 6.2 | 5.55 | 5.9 | 5.9 | +0.25 (+4.42%) | 58,657 |
1 Apr 2020 | INR | 5.7 | 5.8 | 5.4 | 5.65 | 5.65 | +0.2 (+3.67%) | 57,254 |
31 Mar 2020 | INR | 5.2 | 5.8 | 5.2 | 5.45 | 5.45 | +0.2 (+3.81%) | 102,617 |
30 Mar 2020 | INR | 5.6 | 5.6 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 70,912 |
27 Mar 2020 | INR | 5.1 | 5.5 | 5.1 | 5.3 | 5.3 | 0.0 (0.0%) | 66,073 |
26 Mar 2020 | INR | 5.3 | 5.45 | 5.05 | 5.3 | 5.3 | +0.25 (+4.95%) | 91,607 |
25 Mar 2020 | INR | 5.15 | 5.3 | 4.95 | 5.05 | 5.05 | -0.1 (-1.94%) | 72,345 |
24 Mar 2020 | INR | 5 | 5.6 | 5 | 5.15 | 5.15 | -0.25 (-4.63%) | 53,177 |
23 Mar 2020 | INR | 5.95 | 6.8 | 5 | 5.4 | 5.4 | -0.6 (-10%) | 141,168 |
20 Mar 2020 | INR | 6.2 | 6.35 | 5.8 | 6 | 6 | 0.0 (0.0%) | 115,091 |
19 Mar 2020 | INR | 6.4 | 6.5 | 5.6 | 6 | 6 | -0.35 (-5.51%) | 234,950 |
18 Mar 2020 | INR | 6.7 | 6.9 | 6.1 | 6.35 | 6.35 | -0.3 (-4.51%) | 100,307 |
17 Mar 2020 | INR | 7.2 | 7.25 | 6.6 | 6.65 | 6.65 | -0.3 (-4.32%) | 129,383 |
16 Mar 2020 | INR | 7 | 7.3 | 6.6 | 6.95 | 6.95 | +0.5 (+7.75%) | 483,722 |
13 Mar 2020 | INR | 5.7 | 7.3 | 4.9 | 6.45 | 6.45 | +0.35 (+5.74%) | 159,739 |
12 Mar 2020 | INR | 6.8 | 6.8 | 6 | 6.1 | 6.1 | -1 (-14.08%) | 226,209 |
11 Mar 2020 | INR | 7.15 | 7.25 | 6.65 | 7.1 | 7.1 | +0.35 (+5.19%) | 92,121 |
9 Mar 2020 | INR | 7.3 | 7.3 | 6.2 | 6.75 | 6.75 | -0.4 (-5.59%) | 274,237 |
6 Mar 2020 | INR | 8 | 8 | 6.85 | 7.15 | 7.15 | -0.7 (-8.92%) | 156,106 |
5 Mar 2020 | INR | 7.55 | 8.05 | 7.3 | 7.85 | 7.85 | +0.35 (+4.67%) | 104,610 |
4 Mar 2020 | INR | 7.85 | 7.95 | 7.3 | 7.5 | 7.5 | -0.35 (-4.46%) | 45,131 |
3 Mar 2020 | INR | 7.35 | 8 | 7.25 | 7.85 | 7.85 | +0.05 (+0.64%) | 125,840 |